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, 2013 44.81 45.36 44.28 44.57 0 -0.19(-0.43%)
Oct 30, 2013 45.16 45.74 44.54 44.76 288,743 -0.32(-0.71%)
Oct 29, 2013 44.24 45.41 43.64 45.08 0 +0.82(+1.84%)
Oct 28, 2013 45.85 46.20 43.69 44.27 0 -1.25(-2.75%)
Oct 25, 2013 46.14 46.32 45.17 45.52 0 -0.18(-0.40%)
Oct 24, 2013 46.01 46.24 45.35 45.70 294,567 +0.13(+0.29%)
Oct 23, 2013 43.94 45.89 43.72 45.57 0 +1.12(+2.52%)
Oct 22, 2013 45.15 45.94 43.21 44.45 656,038 -0.46(-1.02%)
Oct 21, 2013 47.51 47.66 44.48 44.91 1,045,284 -2.41(-5.08%)
Oct 18, 2013 46.71 47.67 46.48 47.31 1,147,607 +1.35(+2.93%)
Oct 17, 2013 45.80 46.35 45.33 45.97 634,043 +0.96(+2.14%)
Oct 16, 2013 47.05 47.09 44.84 45.00 848,379 -1.19(-2.58%)
Oct 15, 2013 45.59 47.36 45.02 46.19 967,059 +0.64(+1.41%)
Oct 14, 2013 44.28 46.00 43.95 45.55 879,400 +0.64(+1.43%)
Oct 11, 2013 44.05 45.52 42.87 44.91 0 +0.80(+1.81%)
Oct 10, 2013 45.53 45.80 43.50 44.11 1,386,812 +0.03(+0.08%)
Oct 09, 2013 45.76 46.26 42.72 44.08 0 +0.12(+0.28%)
Oct 08, 2013 42.89 44.50 40.65 43.95 2,705,115 +2.00(+4.76%)
Oct 07, 2013 38.46 42.96 38.23 41.96 2,093,673 +3.59(+9.35%)
Oct 04, 2013 37.35 39.29 36.87 38.37 0 +1.02(+2.74%)
Oct 03, 2013 37.89 38.16 36.48 37.35 0 -0.60(-1.58%)
Oct 02, 2013 39.20 39.57 37.55 37.95 951,407 -1.47(-3.72%)
Oct 01, 2013 37.18 39.41 37.16 39.41 1,314,580 +0.27(+0.69%)
Sep 27, 2013 38.74 40.16 38.73 39.14 0 +0.23(+0.60%)
Sep 26, 2013 41.45 41.77 38.60 38.91 2,979,929 -2.54(-6.14%)
Sep 25, 2013 42.71 43.50 41.25 41.45 983,363 -1.03(-2.43%)
Sep 24, 2013 43.13 44.28 42.21 42.49 0 -0.30(-0.69%)
Sep 23, 2013 45.93 45.93 41.97 42.78 0 -2.80(-6.13%)
Sep 20, 2013 48.09 48.63 45.25 45.58 0 -1.54(-3.26%)
Sep 19, 2013 45.50 47.31 44.54 47.11 1,918,236 +2.60(+5.85%)
Sep 18, 2013 42.98 44.95 42.98 44.51 1,604,413 +1.59(+3.70%)
Sep 17, 2013 43.46 45.97 42.55 42.92 2,548,015 -1.19(-2.70%)
Sep 16, 2013 49.88 48.36 44.09 44.11 0 -4.25(-8.78%)
Sep 13, 2013 48.28 50.08 48.28 48.36 0 +0.13(+0.27%)
Sep 12, 2013 54.70 55.05 47.86 48.23 3,061,079 -6.16(-11.33%)
Sep 11, 2013 54.08 55.82 54.06 54.39 0 -0.05(-0.10%)
Sep 10, 2013 55.99 56.43 54.11 54.44 3,921,346 -2.14(-3.78%)
Sep 09, 2013 57.09 57.47 55.70 56.58 0 -0.56(-0.99%)
Sep 06, 2013 58.92 59.11 56.44 57.14 0 -0.68(-1.17%)
Sep 05, 2013 60.68 61.04 56.87 57.82 0 -2.22(-3.70%)
Sep 04, 2013 60.67 60.67 59.57 60.04 0 -0.46(-0.76%)
Sep 03, 2013 61.64 62.08 59.81 60.50 348,016 +1.02(+1.71%)
Aug 30, 2013 61.88 62.08 59.25 59.49 0 -2.40(-3.87%)
Aug 29, 2013 60.83 63.28 60.79 61.88 665,454 +1.11(+1.83%)
Aug 28, 2013 61.03 62.43 59.92 60.77 525,176 -0.04(-0.07%)
Aug 27, 2013 59.02 63.30 58.61 60.82 1,017,783 -0.34(-0.55%)
Aug 26, 2013 59.48 62.43 59.09 61.16 0 +2.28(+3.88%)
Aug 23, 2013 58.37 59.03 57.83 58.87 0 +1.26(+2.18%)
Aug 22, 2013 57.86 58.18 56.22 57.62 530,120 -1.64(-2.76%)
Aug 21, 2013 59.94 60.24 58.00 59.25 273,914 -0.91(-1.52%)
Aug 20, 2013 60.36 60.94 59.54 60.17 0 +0.63(+1.06%)
Aug 19, 2013 57.74 60.20 57.74 59.53 513,277 +2.01(+3.50%)
Aug 16, 2013 55.83 58.17 55.82 57.52 0 +2.39(+4.33%)
Aug 15, 2013 58.23 58.23 54.70 55.13 861,517 -3.26(-5.58%)
Aug 14, 2013 57.03 61.52 55.16 58.39 1,809,691 -7.32(-11.14%)
Aug 13, 2013 64.26 68.42 61.52 65.71 1,727,686 +4.26(+6.94%)
Aug 12, 2013 58.35 61.77 56.96 61.44 1,146,398 +4.39(+7.70%)
Aug 09, 2013 58.18 60.64 56.93 57.05 639,720 -0.76(-1.32%)
Aug 08, 2013 56.44 58.13 56.44 57.81 499,409 +2.54(+4.59%)
Aug 07, 2013 58.78 58.78 54.44 55.28 646,896 -3.75(-6.35%)
Aug 06, 2013 55.82 59.39 55.75 59.03 736,963 +3.40(+6.10%)
Aug 05, 2013 55.00 56.34 53.85 55.63 319,118 +1.03(+1.89%)
Aug 02, 2013 54.37 54.99 53.30 54.60 260,622 +0.93(+1.73%)
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.