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 (%)
Mar 31, 2020 5.722 5.957 5.453 5.549 85,640 -0.11(-1.99%)
Mar 30, 2020 5.323 5.679 5.272 5.661 79,996 +0.38(+7.24%)
Mar 27, 2020 4.984 5.331 4.801 5.279 83,494 +0.14(+2.70%)
Mar 26, 2020 5.010 5.201 4.910 5.140 98,050 +0.16(+3.32%)
Mar 25, 2020 4.984 5.340 4.689 4.975 151,017 +0.26(+5.52%)
Mar 24, 2020 4.619 4.945 4.541 4.715 103,595 +0.38(+8.82%)
Mar 23, 2020 5.054 5.196 4.237 4.333 111,922 -0.36(-7.59%)
Mar 20, 2020 4.498 4.758 4.211 4.689 132,670 +0.30(+6.93%)
Mar 19, 2020 4.020 4.507 4.020 4.385 108,684 +0.46(+11.73%)
Mar 18, 2020 3.968 4.085 3.641 3.925 214,622 +0.03(+0.78%)
Mar 17, 2020 3.499 4.064 3.430 3.894 122,292 +0.55(+16.49%)
Mar 16, 2020 3.274 3.638 3.083 3.343 197,755 -0.26(-7.23%)
Mar 13, 2020 3.881 4.081 3.586 3.604 203,727 -0.28(-7.16%)
Mar 12, 2020 4.185 4.255 3.630 3.881 109,815 -0.60(-13.37%)
Mar 11, 2020 4.706 4.715 4.394 4.481 116,019 -0.23(-4.80%)
Mar 10, 2020 4.932 4.932 4.602 4.706 59,135 +0.04(+0.93%)
Mar 09, 2020 4.767 4.855 4.368 4.663 155,613 -0.37(-7.41%)
Mar 06, 2020 5.210 5.210 4.967 5.036 134,052 -0.23(-4.29%)
Mar 05, 2020 5.462 5.554 5.210 5.262 110,271 -0.34(-6.05%)
Mar 04, 2020 5.618 5.748 5.462 5.601 21,719 +0.01(+0.16%)
Mar 03, 2020 5.809 5.957 5.505 5.592 44,457 -0.10(-1.83%)
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.