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 (%)
Oct 31, 2017 9.039 9.439 9.004 9.230 131,619 +0.18(+2.02%)
Oct 30, 2017 8.900 9.178 8.900 9.048 89,547 +0.03(+0.39%)
Oct 27, 2017 9.213 9.213 8.944 9.013 55,141 -0.19(-2.08%)
Oct 26, 2017 9.248 9.300 9.061 9.204 58,625 +0.01(+0.09%)
Oct 25, 2017 9.239 9.239 8.987 9.195 56,405 -0.10(-1.12%)
Oct 24, 2017 9.204 9.508 9.187 9.300 124,626 +0.14(+1.52%)
Oct 23, 2017 9.326 9.465 8.839 9.161 110,381 -0.16(-1.77%)
Oct 20, 2017 8.892 9.499 8.813 9.326 220,011 +0.56(+6.34%)
Oct 19, 2017 8.805 8.805 8.648 8.770 58,049 -0.05(-0.59%)
Oct 18, 2017 8.675 8.892 8.675 8.822 79,197 +0.13(+1.50%)
Oct 17, 2017 8.892 8.987 8.622 8.692 94,055 -0.24(-2.72%)
Oct 16, 2017 8.866 8.944 8.727 8.935 128,459 +0.20(+2.29%)
Oct 13, 2017 8.848 8.883 8.431 8.735 268,185 -0.25(-2.80%)
Oct 12, 2017 8.831 9.150 8.701 8.987 88,595 +0.10(+1.17%)
Oct 11, 2017 8.883 8.970 8.813 8.883 61,743 +0.03(+0.39%)
Oct 10, 2017 9.291 9.367 8.735 8.848 104,879 -0.43(-4.68%)
Oct 09, 2017 9.256 9.343 9.048 9.282 89,879 -0.01(-0.09%)
Oct 06, 2017 9.404 9.512 9.083 9.291 127,597 -0.21(-2.19%)
Oct 05, 2017 9.378 9.612 9.378 9.499 124,854 +0.16(+1.67%)
Oct 04, 2017 9.630 9.890 9.169 9.343 289,964 -0.42(-4.27%)
Oct 03, 2017 9.682 9.968 9.621 9.760 208,279 +0.05(+0.54%)
Oct 02, 2017 9.734 9.916 9.664 9.708 170,206 -0.16(-1.58%)
Sep 29, 2017 9.812 9.960 9.656 9.864 319,262 +0.02(+0.18%)
Sep 28, 2017 9.725 9.873 9.447 9.847 180,846 +0.19(+1.98%)
Sep 27, 2017 9.552 9.760 9.250 9.656 186,772 +0.15(+1.55%)
Sep 26, 2017 8.944 9.525 8.944 9.508 238,909 +0.58(+6.52%)
Sep 25, 2017 8.900 8.961 8.679 8.926 152,751 +0.00(+0.00%)
Sep 22, 2017 8.900 8.996 8.822 8.926 134,273 -0.01(-0.10%)
Sep 21, 2017 8.970 8.978 8.675 8.935 156,892 -0.02(-0.19%)
Sep 20, 2017 9.117 9.249 8.648 8.952 281,504 -0.16(-1.81%)
Sep 19, 2017 8.978 9.204 8.848 9.117 175,262 +0.17(+1.94%)
Sep 18, 2017 8.614 8.978 8.614 8.944 206,773 +0.28(+3.21%)
Sep 15, 2017 8.683 8.892 8.475 8.666 374,056 -0.01(-0.10%)
Sep 14, 2017 8.336 8.683 8.336 8.675 185,273 +0.31(+3.74%)
Sep 13, 2017 8.154 8.466 8.149 8.362 177,826 +0.25(+3.10%)
Sep 12, 2017 7.728 8.301 7.728 8.110 198,428 +0.38(+4.94%)
Sep 11, 2017 7.468 7.798 7.446 7.728 357,382 +0.37(+5.08%)
Sep 08, 2017 7.329 7.415 7.250 7.355 78,451 -0.03(-0.47%)
Sep 07, 2017 7.285 7.415 7.248 7.389 160,757 +0.11(+1.55%)
Sep 06, 2017 7.277 7.468 7.147 7.277 130,333 -0.02(-0.24%)
Sep 05, 2017 7.051 7.468 6.999 7.294 311,389 +0.25(+3.58%)
Sep 01, 2017 7.033 7.138 6.947 7.042 87,938 +0.02(+0.25%)
Aug 31, 2017 6.886 7.077 6.799 7.025 171,972 +0.17(+2.53%)
Aug 30, 2017 6.816 7.016 6.773 6.851 119,113 +0.01(+0.13%)
Aug 29, 2017 6.799 6.920 6.712 6.842 107,586 +0.03(+0.38%)
Aug 28, 2017 6.947 6.947 6.703 6.816 91,186 -0.05(-0.76%)
Aug 25, 2017 6.851 6.990 6.738 6.868 86,662 +0.06(+0.89%)
Aug 24, 2017 6.955 6.964 6.591 6.808 243,785 -0.16(-2.24%)
Aug 23, 2017 6.617 6.981 6.573 6.964 289,815 +0.32(+4.84%)
Aug 22, 2017 6.460 6.677 6.399 6.643 246,433 +0.28(+4.37%)
Aug 21, 2017 6.078 6.417 6.009 6.365 266,952 +0.37(+6.23%)
Aug 18, 2017 6.061 6.078 5.835 5.991 420,435 -0.10(-1.57%)
Aug 17, 2017 6.434 6.521 6.061 6.087 373,700 -0.39(-6.03%)
Aug 16, 2017 6.703 6.756 6.418 6.478 249,099 -0.15(-2.23%)
Aug 15, 2017 6.903 7.007 6.608 6.625 316,676 -0.24(-3.54%)
Aug 14, 2017 7.207 7.277 6.760 6.868 446,822 -0.30(-4.24%)
Aug 11, 2017 7.355 7.415 6.868 7.172 462,209 -0.19(-2.59%)
Aug 10, 2017 8.292 8.418 7.251 7.363 798,283 -1.22(-14.17%)
Aug 09, 2017 8.345 8.631 8.336 8.579 176,016 +0.10(+1.13%)
Aug 08, 2017 8.423 8.675 8.423 8.483 261,320 -0.20(-2.30%)
Aug 07, 2017 8.822 9.117 8.605 8.683 236,879 -0.17(-1.96%)
Aug 04, 2017 8.892 9.083 8.779 8.857 121,912 -0.08(-0.87%)
Aug 03, 2017 9.378 9.456 8.866 8.935 181,950 -0.56(-5.94%)
Aug 02, 2017 9.638 9.708 9.369 9.499 145,819 -0.22(-2.23%)
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.