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 (%)
Sep 30, 2015 5.800 5.983 5.644 5.826 114,477 +0.15(+2.60%)
Sep 29, 2015 5.896 6.035 5.644 5.679 104,634 -0.23(-3.82%)
Sep 28, 2015 6.061 6.200 5.896 5.905 89,498 -0.18(-3.00%)
Sep 25, 2015 6.365 6.478 6.078 6.087 127,474 -0.21(-3.31%)
Sep 24, 2015 6.078 6.399 5.965 6.295 162,324 +0.12(+1.97%)
Sep 23, 2015 6.443 6.556 6.139 6.174 269,465 -0.29(-4.44%)
Sep 22, 2015 6.729 6.886 6.452 6.460 277,576 -0.35(-5.10%)
Sep 21, 2015 6.808 6.947 6.651 6.808 139,786 +0.00(+0.00%)
Sep 18, 2015 6.339 6.808 6.295 6.808 217,522 +0.35(+5.38%)
Sep 17, 2015 6.591 6.808 6.443 6.460 179,531 -0.17(-2.62%)
Sep 16, 2015 6.452 6.729 6.417 6.634 101,579 +0.22(+3.38%)
Sep 15, 2015 6.330 6.547 6.278 6.417 103,381 +0.08(+1.23%)
Sep 14, 2015 6.512 6.547 6.261 6.339 204,108 -0.17(-2.67%)
Sep 11, 2015 6.582 6.591 6.235 6.512 244,834 +0.29(+4.60%)
Sep 10, 2015 6.686 6.912 6.191 6.226 302,348 -0.54(-7.96%)
Sep 09, 2015 6.495 7.025 6.486 6.764 365,955 +0.28(+4.28%)
Sep 08, 2015 6.287 6.747 6.097 6.486 404,106 +0.34(+5.51%)
Sep 04, 2015 5.948 6.148 6.148 6.148 199,811 +0.08(+1.29%)
Sep 03, 2015 6.078 6.191 5.870 6.070 363,082 -0.02(-0.29%)
Sep 02, 2015 6.295 6.304 5.887 6.087 295,238 -0.13(-2.10%)
Sep 01, 2015 6.278 6.382 6.078 6.217 363,728 -0.18(-2.85%)
Aug 31, 2015 6.148 6.547 6.061 6.399 118,890 +0.13(+2.08%)
Aug 28, 2015 5.879 6.399 5.861 6.269 271,817 +0.12(+1.98%)
Aug 27, 2015 6.356 6.773 6.012 6.148 358,086 -0.15(-2.34%)
Aug 26, 2015 6.330 6.330 6.017 6.295 225,466 +0.38(+6.46%)
Aug 25, 2015 6.365 6.426 5.913 5.913 333,314 +0.08(+1.34%)
Aug 24, 2015 5.262 6.278 5.080 5.835 329,806 +0.16(+2.91%)
Aug 21, 2015 5.166 5.809 5.054 5.670 372,991 +0.30(+5.49%)
Aug 20, 2015 5.861 5.861 5.366 5.375 294,207 -0.56(-9.37%)
Aug 19, 2015 6.235 6.252 5.818 5.931 363,623 -0.26(-4.21%)
Aug 18, 2015 6.434 6.478 6.027 6.191 252,862 -0.29(-4.42%)
Aug 17, 2015 6.521 6.834 6.469 6.478 100,614 -0.13(-1.97%)
Aug 14, 2015 6.243 6.660 6.191 6.608 159,677 +0.35(+5.55%)
Aug 13, 2015 6.738 6.899 6.191 6.261 261,595 -0.44(-6.61%)
Aug 12, 2015 6.643 6.842 6.438 6.703 251,933 -0.08(-1.15%)
Aug 11, 2015 7.085 7.719 6.712 6.782 410,120 -1.03(-13.22%)
Aug 10, 2015 7.441 8.145 7.441 7.815 224,547 +0.36(+4.77%)
Aug 07, 2015 7.528 7.971 7.381 7.459 222,447 -0.16(-2.16%)
Aug 06, 2015 7.398 7.910 7.138 7.624 540,894 +0.30(+4.15%)
Aug 05, 2015 7.450 7.589 7.112 7.320 350,094 -0.16(-2.09%)
Aug 04, 2015 7.919 7.938 7.294 7.476 195,008 -0.49(-6.11%)
Aug 03, 2015 8.414 8.449 7.824 7.962 190,201 -0.43(-5.17%)
Jul 31, 2015 8.336 8.572 8.327 8.397 254,785 +0.01(+0.10%)
Jul 30, 2015 7.815 8.510 7.685 8.388 334,552 +0.33(+4.09%)
Jul 29, 2015 8.006 8.206 7.910 8.058 150,488 +0.03(+0.32%)
Jul 28, 2015 8.075 8.161 7.641 8.032 245,636 -0.03(-0.43%)
Jul 27, 2015 7.893 8.188 7.641 8.067 199,215 +0.09(+1.09%)
Jul 24, 2015 8.258 8.336 7.887 7.980 210,485 -0.28(-3.36%)
Jul 23, 2015 8.423 8.570 8.211 8.258 167,105 -0.16(-1.86%)
Jul 22, 2015 8.466 8.614 8.379 8.414 106,613 -0.10(-1.22%)
Jul 21, 2015 8.553 8.683 8.414 8.518 123,343 -0.13(-1.51%)
Jul 20, 2015 9.013 9.065 8.510 8.648 146,613 -0.44(-4.87%)
Jul 17, 2015 9.117 9.491 9.039 9.091 128,803 -0.10(-1.13%)
Jul 16, 2015 9.239 9.404 9.126 9.195 106,217 +0.04(+0.47%)
Jul 15, 2015 9.239 9.395 9.031 9.152 96,223 -0.05(-0.57%)
Jul 14, 2015 9.161 9.517 8.949 9.204 117,223 +0.09(+0.95%)
Jul 13, 2015 8.900 9.178 8.815 9.117 151,439 +0.37(+4.27%)
Jul 10, 2015 8.414 9.065 8.310 8.744 206,872 +0.41(+4.90%)
Jul 09, 2015 8.605 8.622 8.206 8.336 153,387 -0.10(-1.13%)
Jul 08, 2015 8.709 8.727 8.354 8.431 141,936 -0.34(-3.86%)
Jul 07, 2015 8.640 8.892 8.103 8.770 251,299 +0.00(+0.00%)
Jul 06, 2015 9.109 9.221 8.596 8.770 250,671 -0.45(-4.90%)
Jul 02, 2015 9.274 9.222 9.222 9.222 165,262 -0.11(-1.21%)
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.