Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.86 11.03 10.32 10.69 368,188 -0.17(-1.53%)
Sep 29, 2020 10.08 11.03 10.08 10.86 514,836 +0.69(+6.80%)
Sep 28, 2020 10.29 10.62 9.929 10.16 381,286 -0.03(-0.26%)
Sep 25, 2020 10.34 10.45 10.08 10.19 273,441 -0.15(-1.44%)
Sep 24, 2020 10.78 10.93 10.03 10.34 445,063 -0.59(-5.44%)
Sep 23, 2020 11.38 11.58 10.81 10.93 293,042 -0.40(-3.55%)
Sep 22, 2020 11.41 11.42 11.00 11.34 294,126 +0.08(+0.70%)
Sep 21, 2020 11.50 11.70 10.61 11.26 539,875 -0.48(-4.10%)
Sep 18, 2020 11.75 12.23 11.47 11.74 480,923 +0.04(+0.37%)
Sep 17, 2020 12.91 13.11 11.63 11.70 526,967 -1.56(-11.75%)
Sep 16, 2020 13.13 13.78 13.13 13.25 532,049 +0.04(+0.33%)
Sep 15, 2020 13.10 13.54 12.87 13.21 472,708 +0.13(+1.00%)
Sep 14, 2020 13.48 13.92 13.05 13.08 492,430 -0.49(-3.61%)
Sep 11, 2020 13.56 14.23 13.36 13.57 387,985 +0.19(+1.44%)
Sep 10, 2020 13.93 14.78 13.24 13.38 780,216 -0.80(-5.62%)
Sep 09, 2020 12.18 14.37 12.18 14.17 845,701 +2.02(+16.63%)
Sep 08, 2020 11.48 12.76 11.20 12.15 480,223 +0.36(+3.04%)
Sep 04, 2020 11.28 11.96 10.09 11.79 740,647 +0.56(+4.98%)
Sep 03, 2020 11.55 11.85 10.95 11.23 628,035 -0.49(-4.18%)
Sep 02, 2020 12.25 12.25 11.30 11.72 824,230 +0.31(+2.68%)
Sep 01, 2020 10.89 11.49 10.76 11.42 1,035,267 +0.73(+6.79%)
Aug 31, 2020 10.15 11.51 10.15 10.69 2,035,600 +0.58(+5.71%)
Aug 28, 2020 8.791 10.50 8.719 10.11 4,006,970 +1.32(+15.02%)
Aug 27, 2020 8.993 9.036 8.590 8.791 135,122 -0.20(-2.24%)
Aug 26, 2020 9.133 9.325 8.993 8.993 261,060 -0.04(-0.48%)
Aug 25, 2020 8.853 9.045 8.783 9.036 168,690 +0.20(+2.28%)
Aug 24, 2020 8.739 8.870 8.652 8.835 104,494 +0.10(+1.20%)
Aug 21, 2020 8.599 8.765 8.517 8.730 80,706 +0.13(+1.53%)
Aug 20, 2020 8.730 8.835 8.477 8.599 90,861 -0.24(-2.67%)
Aug 19, 2020 8.774 9.017 8.774 8.835 120,321 +0.06(+0.70%)
Aug 18, 2020 8.748 8.861 8.678 8.774 88,807 +0.03(+0.30%)
Aug 17, 2020 8.748 8.923 8.687 8.748 149,511 -0.03(-0.40%)
Aug 14, 2020 8.757 8.818 8.568 8.783 85,507 -0.03(-0.30%)
Aug 13, 2020 8.608 8.923 8.608 8.809 149,304 +0.15(+1.72%)
Aug 12, 2020 8.599 8.704 8.275 8.660 181,078 +0.17(+2.06%)
Aug 11, 2020 8.861 9.010 8.340 8.485 175,478 -0.35(-3.96%)
Aug 10, 2020 8.958 9.386 8.826 8.835 280,816 -0.01(-0.10%)
Aug 07, 2020 8.748 9.128 8.415 8.844 442,513 +0.23(+2.64%)
Aug 06, 2020 8.573 8.748 8.407 8.617 159,051 +0.17(+1.97%)
Aug 05, 2020 8.153 8.503 8.109 8.450 163,172 +0.31(+3.87%)
Aug 04, 2020 8.004 8.389 7.978 8.135 213,044 +0.20(+2.54%)
Aug 03, 2020 7.637 8.004 7.637 7.934 126,227 +0.27(+3.54%)
Jul 31, 2020 7.794 7.812 7.418 7.663 89,165 -0.18(-2.34%)
Jul 30, 2020 7.873 7.873 7.619 7.847 56,129 -0.07(-0.94%)
Jul 29, 2020 7.960 8.057 7.777 7.921 115,189 -0.04(-0.49%)
Jul 28, 2020 7.803 8.039 7.803 7.960 102,802 +0.03(+0.33%)
Jul 27, 2020 7.497 8.004 7.497 7.934 111,714 +0.44(+5.83%)
Jul 24, 2020 7.584 7.584 7.374 7.497 47,555 -0.17(-2.17%)
Jul 23, 2020 7.724 7.759 7.488 7.663 70,807 -0.01(-0.11%)
Jul 22, 2020 8.013 8.013 7.646 7.672 41,318 -0.06(-0.79%)
Jul 21, 2020 7.925 8.092 7.698 7.733 119,486 -0.15(-1.89%)
Jul 20, 2020 7.217 7.917 7.086 7.882 143,467 +0.63(+8.69%)
Jul 17, 2020 7.322 7.409 7.208 7.252 180,503 -0.10(-1.43%)
Jul 16, 2020 7.497 7.576 7.322 7.357 143,844 -0.22(-2.89%)
Jul 15, 2020 7.707 7.768 7.444 7.576 207,640 +0.03(+0.46%)
Jul 14, 2020 7.576 7.681 7.401 7.541 140,330 +0.01(+0.12%)
Jul 13, 2020 7.646 7.864 7.497 7.532 223,944 -0.01(-0.12%)
Jul 10, 2020 7.619 7.755 7.453 7.541 169,071 -0.14(-1.82%)
Jul 09, 2020 7.908 8.118 7.558 7.681 126,241 -0.19(-2.44%)
Jul 08, 2020 7.882 8.083 7.864 7.873 119,859 -0.05(-0.66%)
Jul 07, 2020 8.083 8.197 7.917 7.925 161,360 -0.25(-3.10%)
Jul 06, 2020 7.943 8.345 7.943 8.179 270,684 +0.36(+4.59%)
Jul 02, 2020 7.584 8.223 7.584 7.820 273,327 +0.29(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.