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 29, 2015 11.04 11.12 10.77 10.90 239,403 -0.18(-1.65%)
May 28, 2015 11.18 11.27 10.91 11.08 98,286 -0.20(-1.77%)
May 27, 2015 10.71 11.29 10.65 11.28 196,324 +0.61(+5.70%)
May 26, 2015 10.65 10.87 10.47 10.67 97,352 +0.02(+0.16%)
May 22, 2015 10.92 10.65 10.65 10.65 87,871 -0.27(-2.46%)
May 21, 2015 10.59 11.22 10.59 10.92 139,216 +0.25(+2.36%)
May 20, 2015 10.56 10.84 10.56 10.67 125,099 +0.12(+1.15%)
May 19, 2015 10.67 10.75 10.53 10.55 146,570 -0.19(-1.78%)
May 18, 2015 10.78 11.09 10.30 10.74 259,586 -0.16(-1.43%)
May 15, 2015 11.02 11.19 10.79 10.90 240,857 -0.14(-1.26%)
May 14, 2015 11.33 11.45 11.02 11.04 133,639 -0.25(-2.23%)
May 13, 2015 11.54 11.79 11.16 11.29 185,269 -0.33(-2.84%)
May 12, 2015 11.11 11.90 11.04 11.62 185,390 +0.32(+2.84%)
May 11, 2015 10.85 11.44 10.85 11.30 151,089 +0.22(+1.96%)
May 08, 2015 11.11 11.19 10.78 11.08 103,995 +0.14(+1.27%)
May 07, 2015 10.97 10.98 10.68 10.94 134,235 +0.03(+0.24%)
May 06, 2015 11.52 11.71 10.77 10.91 326,610 -0.63(-5.42%)
May 05, 2015 11.61 11.71 11.31 11.54 134,132 -0.04(-0.38%)
May 04, 2015 11.65 12.06 11.55 11.58 109,737 -0.09(-0.74%)
May 01, 2015 11.90 12.14 11.54 11.67 200,791 -0.23(-1.97%)
Apr 30, 2015 12.36 12.45 11.81 11.90 203,975 -0.47(-3.79%)
Apr 29, 2015 12.65 12.72 12.25 12.37 153,314 -0.44(-3.46%)
Apr 28, 2015 12.42 12.93 12.42 12.82 117,397 +0.38(+3.07%)
Apr 27, 2015 12.70 12.83 12.18 12.43 211,057 -0.25(-1.98%)
Apr 24, 2015 12.71 13.19 12.63 12.69 178,590 -0.34(-2.60%)
Apr 23, 2015 12.87 13.07 12.64 13.02 76,702 +0.15(+1.15%)
Apr 22, 2015 12.99 13.08 12.57 12.88 167,527 -0.12(-0.93%)
Apr 21, 2015 13.59 13.63 12.97 13.00 124,295 -0.43(-3.17%)
Apr 20, 2015 13.00 13.67 12.85 13.42 155,148 +0.44(+3.41%)
Apr 17, 2015 13.31 13.37 12.77 12.98 156,728 -0.45(-3.36%)
Apr 16, 2015 13.72 13.82 13.42 13.43 209,538 -0.17(-1.28%)
Apr 15, 2015 13.13 13.79 13.13 13.61 209,349 +0.50(+3.84%)
Apr 14, 2015 13.05 13.15 12.63 13.10 112,325 +0.05(+0.40%)
Apr 13, 2015 13.55 13.73 12.48 13.05 402,505 -0.60(-4.39%)
Apr 10, 2015 13.31 13.87 13.23 13.65 165,455 +0.34(+2.54%)
Apr 09, 2015 12.91 13.45 12.91 13.31 242,141 +0.28(+2.13%)
Apr 08, 2015 12.48 13.15 12.47 13.03 270,541 +0.57(+4.60%)
Apr 07, 2015 12.31 12.73 12.30 12.46 161,515 +0.10(+0.84%)
Apr 06, 2015 11.89 12.48 11.89 12.36 183,804 +0.34(+2.82%)
Apr 02, 2015 11.70 12.02 12.02 12.02 156,970 +0.28(+2.37%)
Apr 01, 2015 11.90 12.00 11.57 11.74 153,782 -0.11(-0.95%)
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%)
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.