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 (%)
May 28, 2021 20.12 20.21 18.59 18.65 585,623 -1.10(-5.58%)
May 27, 2021 19.59 19.80 18.72 19.75 649,119 +0.88(+4.68%)
May 26, 2021 17.53 18.95 17.34 18.87 555,728 +1.62(+9.38%)
May 25, 2021 17.74 18.06 17.13 17.25 343,518 -0.39(-2.23%)
May 24, 2021 18.12 18.30 16.81 17.64 489,466 -0.29(-1.61%)
May 21, 2021 17.59 18.16 16.88 17.93 548,110 +0.68(+3.96%)
May 20, 2021 17.36 17.74 16.67 17.25 542,946 +0.15(+0.87%)
May 19, 2021 15.72 17.27 15.55 17.10 577,318 +0.60(+3.66%)
May 18, 2021 15.34 17.67 14.99 16.50 1,186,029 -0.44(-2.58%)
May 17, 2021 16.68 17.39 16.01 16.94 826,034 +0.12(+0.73%)
May 14, 2021 15.89 17.06 15.82 16.81 495,145 +1.23(+7.92%)
May 13, 2021 16.94 17.57 15.27 15.58 903,263 -1.21(-7.19%)
May 12, 2021 17.59 17.92 16.66 16.79 621,927 -1.33(-7.34%)
May 11, 2021 15.27 18.51 14.75 18.12 1,172,180 +1.77(+10.81%)
May 10, 2021 17.58 17.58 16.25 16.35 629,093 -1.57(-8.78%)
May 07, 2021 18.02 18.63 17.59 17.92 503,073 +0.25(+1.44%)
May 06, 2021 18.27 18.27 17.12 17.67 685,610 -0.87(-4.72%)
May 05, 2021 19.19 19.54 18.33 18.55 345,864 -0.39(-2.08%)
May 04, 2021 19.25 19.33 18.12 18.94 565,897 -0.64(-3.26%)
May 03, 2021 20.62 20.62 19.42 19.58 376,816 -0.76(-3.74%)
Apr 30, 2021 20.12 20.85 20.03 20.34 391,186 -0.37(-1.77%)
Apr 29, 2021 22.04 22.13 20.33 20.71 354,186 -1.02(-4.71%)
Apr 28, 2021 21.28 22.13 20.57 21.73 274,943 +0.15(+0.69%)
Apr 27, 2021 22.57 22.61 21.23 21.58 463,388 -0.42(-1.91%)
Apr 26, 2021 21.34 22.39 20.62 22.00 633,297 +0.97(+4.62%)
Apr 23, 2021 20.08 21.20 19.94 21.03 558,314 +1.14(+5.72%)
Apr 22, 2021 20.60 21.04 19.57 19.89 617,423 -0.44(-2.15%)
Apr 21, 2021 18.46 20.46 17.99 20.33 704,722 +1.13(+5.88%)
Apr 20, 2021 20.01 20.71 18.89 19.20 628,408 -0.77(-3.85%)
Apr 19, 2021 21.55 21.90 19.69 19.97 1,075,219 -1.92(-8.75%)
Apr 16, 2021 21.85 22.36 20.87 21.89 785,801 -0.04(-0.16%)
Apr 15, 2021 23.61 23.65 21.43 21.92 744,872 -1.45(-6.21%)
Apr 14, 2021 24.24 24.78 23.13 23.37 636,384 -0.68(-2.84%)
Apr 13, 2021 23.53 24.28 22.84 24.06 672,473 +0.45(+1.93%)
Apr 12, 2021 25.03 25.27 23.32 23.60 494,082 -1.79(-7.06%)
Apr 09, 2021 24.97 25.78 24.77 25.39 350,604 -0.09(-0.34%)
Apr 08, 2021 25.46 25.77 24.36 25.48 434,301 +0.44(+1.75%)
Apr 07, 2021 26.89 27.12 24.66 25.04 685,277 -2.30(-8.41%)
Apr 06, 2021 26.72 27.86 25.89 27.35 485,525 +0.59(+2.19%)
Apr 05, 2021 27.66 28.23 26.42 26.76 736,938 -0.61(-2.24%)
Apr 01, 2021 28.84 28.84 26.79 27.37 728,529 -0.06(-0.22%)
Mar 31, 2021 26.45 28.12 26.09 27.43 1,230,381 +2.04(+8.03%)
Mar 30, 2021 24.06 25.81 23.04 25.39 816,932 +1.44(+6.03%)
Mar 29, 2021 25.70 26.93 23.89 23.95 858,739 -1.87(-7.25%)
Mar 26, 2021 26.65 27.11 24.31 25.82 1,246,376 -0.52(-1.99%)
Mar 25, 2021 23.04 26.75 22.98 26.35 1,284,401 +2.06(+8.50%)
Mar 24, 2021 27.15 27.42 24.20 24.28 927,588 -1.99(-7.59%)
Mar 23, 2021 28.57 28.82 25.84 26.28 840,835 -2.70(-9.33%)
Mar 22, 2021 29.74 30.53 28.05 28.98 632,395 -0.48(-1.63%)
Mar 19, 2021 28.54 29.70 27.38 29.46 1,141,892 +0.95(+3.34%)
Mar 18, 2021 28.34 30.57 27.97 28.51 838,512 -1.26(-4.23%)
Mar 17, 2021 27.02 30.15 25.46 29.77 1,353,113 +1.60(+5.68%)
Mar 16, 2021 32.89 33.11 27.49 28.17 1,897,313 -5.27(-15.75%)
Mar 15, 2021 32.71 33.93 31.36 33.43 1,056,013 +1.60(+5.03%)
Mar 12, 2021 29.59 32.00 27.08 31.83 1,514,674 +0.61(+1.96%)
Mar 11, 2021 29.45 31.35 28.19 31.22 1,331,204 +2.75(+9.65%)
Mar 10, 2021 29.32 31.34 27.21 28.47 1,342,968 +1.00(+3.63%)
Mar 09, 2021 26.03 28.52 25.52 27.48 1,729,913 +3.57(+14.93%)
Mar 08, 2021 25.91 26.82 23.44 23.91 1,513,353 -1.00(-4.00%)
Mar 05, 2021 29.13 29.32 21.09 24.90 3,102,852 -2.37(-8.69%)
Mar 04, 2021 29.67 31.30 25.37 27.28 2,287,085 -3.07(-10.12%)
Mar 03, 2021 33.51 34.08 29.85 30.35 1,573,478 -2.91(-8.76%)
Mar 02, 2021 36.10 38.51 32.56 33.26 1,896,725 -3.81(-10.27%)
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.