Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	26.26	27.92	25.90	27.23	1,239,532	+2.02(+8.03%)
Mar 30, 2021	23.88	25.62	22.87	25.21	823,008	+1.43(+6.03%)
Mar 29, 2021	25.51	26.73	23.71	23.77	865,125	-1.86(-7.25%)
Mar 26, 2021	26.45	26.91	24.13	25.63	1,255,646	-0.52(-1.99%)
Mar 25, 2021	22.87	26.55	22.81	26.15	1,293,953	+2.05(+8.50%)
Mar 24, 2021	26.95	27.21	24.03	24.10	934,487	-1.98(-7.59%)
Mar 23, 2021	28.36	28.61	25.65	26.08	847,088	-2.68(-9.33%)
Mar 22, 2021	29.52	30.30	27.85	28.77	637,098	-0.48(-1.63%)
Mar 19, 2021	28.32	29.48	27.18	29.25	1,150,385	+0.95(+3.34%)
Mar 18, 2021	28.13	30.35	27.76	28.30	844,748	-1.25(-4.23%)
Mar 17, 2021	26.82	29.93	25.27	29.55	1,363,176	+1.59(+5.68%)
Mar 16, 2021	32.65	32.87	27.28	27.96	1,911,424	-5.23(-15.75%)
Mar 15, 2021	32.47	33.68	31.13	33.19	1,063,867	+1.59(+5.03%)
Mar 12, 2021	29.38	31.76	26.88	31.60	1,525,938	+0.61(+1.96%)
Mar 11, 2021	29.24	31.12	27.99	30.99	1,341,104	+2.73(+9.65%)
Mar 10, 2021	29.11	31.11	27.01	28.26	1,352,955	+0.99(+3.63%)
Mar 09, 2021	25.84	28.31	25.33	27.27	1,742,778	+3.54(+14.93%)
Mar 08, 2021	25.72	26.62	23.27	23.73	1,524,608	-0.99(-4.00%)
Mar 05, 2021	28.91	29.11	20.94	24.72	3,125,928	-2.35(-8.69%)
Mar 04, 2021	29.45	31.07	25.18	27.07	2,304,094	-3.05(-10.12%)
Mar 03, 2021	33.27	33.83	29.63	30.12	1,585,180	-2.89(-8.76%)
Mar 02, 2021	35.84	38.22	32.32	33.01	1,910,831	-3.78(-10.27%)
Mar 01, 2021	31.22	38.06	30.52	36.79	3,105,147	+7.18(+24.25%)
Feb 26, 2021	30.70	31.68	28.39	29.61	1,887,787	-0.83(-2.74%)
Feb 25, 2021	32.72	35.04	29.97	30.44	1,974,042	-3.97(-11.53%)
Feb 24, 2021	34.14	36.82	32.27	34.41	2,003,156	-0.10(-0.30%)
Feb 23, 2021	33.46	35.87	27.36	34.52	3,635,260	-4.40(-11.31%)
Feb 22, 2021	37.77	42.52	36.90	38.92	2,642,785	+0.59(+1.54%)
Feb 19, 2021	37.08	44.29	36.83	38.33	4,030,666	+3.79(+10.99%)
Feb 18, 2021	35.73	38.10	34.12	34.53	2,915,976	-4.29(-11.05%)
Feb 17, 2021	41.70	41.83	36.02	38.82	3,128,494	-3.93(-9.20%)
Feb 16, 2021	48.37	48.45	41.73	42.76	3,428,831	-4.33(-9.20%)
Feb 12, 2021	45.32	49.50	43.44	47.09	2,178,810	-0.02(-0.04%)
Feb 11, 2021	49.88	52.11	44.47	47.11	2,982,511	+0.33(+0.71%)
Feb 10, 2021	51.23	55.23	43.20	46.78	7,638,200	-9.23(-16.48%)
Feb 09, 2021	48.89	57.73	45.00	56.01	5,742,440	+8.65(+18.26%)
Feb 08, 2021	38.63	47.83	36.91	47.36	4,343,592	+12.50(+35.87%)
Feb 05, 2021	32.73	35.90	30.17	34.85	1,900,340	+3.58(+11.44%)
Feb 04, 2021	35.38	36.57	29.57	31.28	3,268,704	-1.69(-5.14%)
Feb 03, 2021	29.87	33.35	29.83	32.97	1,742,086	+4.16(+14.44%)
Feb 02, 2021	27.97	32.10	27.57	28.81	2,412,568	+2.01(+7.52%)
Feb 01, 2021	24.93	28.27	24.49	26.80	1,981,049	+2.71(+11.25%)
Jan 29, 2021	23.04	26.48	21.93	24.09	1,940,187	+1.77(+7.94%)
Jan 28, 2021	22.15	24.66	21.35	22.32	1,250,890	+0.47(+2.15%)
Jan 27, 2021	22.34	25.16	21.00	21.85	1,726,299	-2.95(-11.90%)
Jan 26, 2021	22.40	25.17	21.82	24.80	2,008,578	+3.45(+16.15%)
Jan 25, 2021	20.48	23.84	20.03	21.35	2,132,856	+1.77(+9.05%)
Jan 22, 2021	18.58	20.16	18.35	19.58	1,389,928	+0.73(+3.87%)
Jan 21, 2021	18.71	19.27	17.14	18.85	1,343,229	-0.17(-0.87%)
Jan 20, 2021	16.10	19.09	16.09	19.02	2,285,451	+2.90(+18.00%)
Jan 19, 2021	13.98	16.49	13.89	16.12	2,192,514	+2.87(+21.63%)
Jan 15, 2021	13.12	14.21	12.34	13.25	1,021,975	+0.00(+0.00%)
Jan 14, 2021	12.22	13.56	12.07	13.25	985,401	+1.29(+10.74%)
Jan 13, 2021	11.70	12.79	11.64	11.97	683,708	+0.17(+1.47%)
Jan 12, 2021	12.00	12.23	11.29	11.79	645,389	-0.10(-0.80%)
Jan 11, 2021	11.29	11.96	10.94	11.89	959,542	+0.58(+5.15%)
Jan 08, 2021	10.53	12.66	10.01	11.31	3,281,401	+0.49(+4.58%)
Jan 07, 2021	9.343	11.61	9.334	10.81	2,704,402	+1.90(+21.35%)
Jan 06, 2021	8.926	9.117	8.701	8.909	534,821	+0.29(+3.32%)
Jan 05, 2021	8.379	8.753	8.214	8.622	504,256	+0.49(+5.98%)

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.

Boxx One Year Target Duration ETF (NQ: XONE )

Historical Prices

Sections

Services

Contact Information

Follow Us