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, 2015 11.67 12.05 11.64 11.85 131,005 +0.09(+0.74%)
Mar 30, 2015 12.13 12.37 11.52 11.77 323,459 -0.36(-2.94%)
Mar 27, 2015 12.34 12.50 12.10 12.12 164,036 +0.05(+0.43%)
Mar 26, 2015 11.98 12.58 11.98 12.07 249,880 +0.09(+0.72%)
Mar 25, 2015 12.11 12.21 11.80 11.98 175,727 -0.11(-0.93%)
Mar 24, 2015 11.78 12.23 11.72 12.10 338,620 +0.34(+2.88%)
Mar 23, 2015 11.82 11.86 11.45 11.76 401,275 -0.16(-1.31%)
Mar 20, 2015 12.22 12.24 11.58 11.91 583,798 -0.33(-2.70%)
Mar 19, 2015 12.61 12.72 12.15 12.24 290,838 -0.42(-3.29%)
Mar 18, 2015 12.20 12.98 12.20 12.66 357,516 +0.46(+3.77%)
Mar 17, 2015 12.20 12.85 11.94 12.20 729,641 -0.96(-7.26%)
Mar 16, 2015 13.36 13.58 12.94 13.15 475,180 +0.03(+0.26%)
Mar 13, 2015 12.59 13.20 12.55 13.12 285,481 +0.56(+4.42%)
Mar 12, 2015 12.29 12.57 12.14 12.56 244,967 +0.30(+2.41%)
Mar 11, 2015 12.30 12.45 12.10 12.27 235,140 +0.07(+0.57%)
Mar 10, 2015 12.07 12.59 12.07 12.20 181,745 +0.00(+0.00%)
Mar 09, 2015 12.21 12.50 12.07 12.20 250,297 -0.07(-0.57%)
Mar 06, 2015 12.42 12.75 12.23 12.27 195,712 -0.44(-3.48%)
Mar 05, 2015 12.30 12.85 12.30 12.71 237,168 +0.36(+2.88%)
Mar 04, 2015 12.68 12.75 12.17 12.36 351,248 -0.39(-3.07%)
Mar 03, 2015 13.22 13.45 12.70 12.75 266,109 -0.44(-3.36%)
Mar 02, 2015 13.27 13.61 13.05 13.19 275,343 +0.05(+0.40%)
Feb 27, 2015 13.44 13.89 13.07 13.14 281,348 -0.35(-2.58%)
Feb 26, 2015 12.76 13.98 12.76 13.48 442,084 +0.64(+5.00%)
Feb 25, 2015 12.93 13.56 12.78 12.84 285,189 -0.03(-0.20%)
Feb 24, 2015 13.35 13.68 12.65 12.87 766,532 -0.56(-4.14%)
Feb 23, 2015 14.21 14.41 13.33 13.42 314,392 -0.75(-5.27%)
Feb 20, 2015 14.19 14.47 14.07 14.17 311,702 -0.07(-0.49%)
Feb 19, 2015 14.21 14.45 13.90 14.24 233,247 -0.07(-0.49%)
Feb 18, 2015 14.03 14.75 13.88 14.31 288,432 +0.43(+3.13%)
Feb 17, 2015 14.70 14.94 13.73 13.88 271,590 -0.82(-5.61%)
Feb 13, 2015 14.90 14.70 14.70 14.70 481,851 -0.14(-0.94%)
Feb 12, 2015 13.73 15.15 13.57 14.84 528,934 +0.93(+6.68%)
Feb 11, 2015 13.79 14.47 13.46 13.91 429,333 +0.17(+1.26%)
Feb 10, 2015 12.69 13.85 12.64 13.74 648,810 +1.07(+8.43%)
Feb 09, 2015 11.97 12.79 11.82 12.67 332,404 +0.61(+5.04%)
Feb 06, 2015 12.36 12.53 11.87 12.06 235,584 -0.23(-1.84%)
Feb 05, 2015 12.03 12.55 11.90 12.29 367,516 +0.39(+3.28%)
Feb 04, 2015 12.09 12.46 11.74 11.90 311,852 -0.20(-1.65%)
Feb 03, 2015 11.94 12.42 11.64 12.10 505,491 -0.47(-3.73%)
Feb 02, 2015 12.46 12.74 11.99 12.56 234,889 +0.10(+0.84%)
Jan 30, 2015 12.41 12.79 12.26 12.46 207,050 -0.08(-0.62%)
Jan 29, 2015 12.42 12.74 12.00 12.54 274,658 +0.24(+1.98%)
Jan 28, 2015 12.76 12.82 11.94 12.30 349,392 -0.51(-4.00%)
Jan 27, 2015 12.68 12.98 12.46 12.81 377,898 -0.22(-1.67%)
Jan 26, 2015 12.94 13.41 12.94 13.02 272,373 +0.10(+0.74%)
Jan 23, 2015 13.19 13.26 12.71 12.93 300,566 +0.13(+1.02%)
Jan 22, 2015 12.95 13.15 12.51 12.80 256,303 +0.11(+0.89%)
Jan 21, 2015 12.35 13.05 12.10 12.69 416,857 +0.35(+2.81%)
Jan 20, 2015 12.26 12.59 11.87 12.34 359,499 +0.04(+0.35%)
Jan 16, 2015 12.17 12.40 11.97 12.30 288,100 +0.08(+0.64%)
Jan 15, 2015 12.86 12.86 12.03 12.22 347,869 -0.53(-4.16%)
Jan 14, 2015 12.83 13.12 12.36 12.75 340,978 -0.25(-1.94%)
Jan 13, 2015 14.37 14.37 12.69 13.00 546,661 -0.59(-4.35%)
Jan 12, 2015 14.46 14.63 13.42 13.59 496,959 -0.76(-5.32%)
Jan 09, 2015 15.38 15.56 14.32 14.35 422,975 -0.86(-5.65%)
Jan 08, 2015 14.62 15.53 14.48 15.21 634,593 +0.63(+4.29%)
Jan 07, 2015 14.61 15.00 14.06 14.59 374,648 +0.15(+1.02%)
Jan 06, 2015 14.53 14.54 13.89 14.44 347,340 -0.02(-0.12%)
Jan 05, 2015 14.42 14.87 13.89 14.46 501,324 +0.08(+0.54%)
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.