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 (%)
Jan 31, 2017 9.860 10.09 9.630 9.850 109,480 -0.02(-0.20%)
Jan 30, 2017 9.750 10.05 9.370 9.870 200,600 +0.14(+1.44%)
Jan 27, 2017 9.870 9.920 9.680 9.730 78,448 -0.17(-1.72%)
Jan 26, 2017 10.20 10.28 9.700 9.900 134,649 -0.21(-2.08%)
Jan 25, 2017 9.850 10.19 9.850 10.11 127,086 +0.19(+1.92%)
Jan 24, 2017 9.870 9.940 9.610 9.920 150,420 +0.14(+1.43%)
Jan 23, 2017 10.38 10.44 9.740 9.780 190,639 -0.65(-6.23%)
Jan 20, 2017 10.25 10.63 10.15 10.43 149,588 +0.23(+2.25%)
Jan 19, 2017 10.27 10.57 10.10 10.20 153,426 +0.02(+0.20%)
Jan 18, 2017 10.13 10.38 10.03 10.18 109,129 +0.06(+0.59%)
Jan 17, 2017 10.45 10.59 10.12 10.12 87,707 -0.43(-4.08%)
Jan 13, 2017 10.55 10.55 10.55 0 +0.14(+1.34%)
Jan 12, 2017 10.20 10.43 10.05 10.41 116,102 +0.25(+2.46%)
Jan 11, 2017 10.15 10.35 10.01 10.16 106,094 +0.01(+0.10%)
Jan 10, 2017 10.49 10.68 10.12 10.15 147,859 -0.25(-2.40%)
Jan 09, 2017 10.02 10.77 9.840 10.40 227,443 +0.38(+3.79%)
Jan 06, 2017 10.25 10.30 9.985 10.02 101,364 -0.18(-1.76%)
Jan 05, 2017 10.73 10.75 10.10 10.20 134,937 -0.50(-4.67%)
Jan 04, 2017 9.950 10.73 9.950 10.70 239,332 +0.75(+7.54%)
Jan 03, 2017 9.460 9.970 9.460 9.950 165,791 +0.61(+6.53%)
Dec 30, 2016 9.340 9.340 9.340 0 -0.15(-1.58%)
Dec 29, 2016 9.730 9.810 9.385 9.490 140,939 -0.26(-2.67%)
Dec 28, 2016 9.900 9.940 9.680 9.750 160,851 -0.23(-2.30%)
Dec 27, 2016 9.910 10.19 9.890 9.980 94,273 -0.01(-0.10%)
Dec 23, 2016 9.990 9.990 9.990 0 +0.22(+2.25%)
Dec 22, 2016 9.700 9.840 9.450 9.770 153,639 +0.05(+0.51%)
Dec 21, 2016 9.970 10.06 9.330 9.720 241,164 -0.30(-2.99%)
Dec 20, 2016 10.12 10.22 9.860 10.02 96,528 -0.08(-0.79%)
Dec 19, 2016 10.30 10.37 10.06 10.10 117,126 -0.22(-2.13%)
Dec 16, 2016 10.16 10.36 10.02 10.32 188,872 +0.21(+2.08%)
Dec 15, 2016 9.960 10.17 9.940 10.11 101,799 +0.11(+1.10%)
Dec 14, 2016 10.19 10.27 9.950 10.00 104,879 -0.24(-2.34%)
Dec 13, 2016 10.17 10.29 9.920 10.24 103,216 +0.08(+0.79%)
Dec 12, 2016 10.30 10.34 9.980 10.16 105,670 -0.19(-1.84%)
Dec 09, 2016 10.60 10.71 10.29 10.35 139,014 -0.20(-1.90%)
Dec 08, 2016 10.16 10.64 10.16 10.55 143,629 +0.41(+4.04%)
Dec 07, 2016 10.07 10.29 9.960 10.14 93,599 -0.03(-0.29%)
Dec 06, 2016 10.39 10.40 10.03 10.17 133,512 -0.16(-1.55%)
Dec 05, 2016 9.880 10.36 9.835 10.33 243,017 +0.46(+4.66%)
Dec 02, 2016 9.240 10.02 9.130 9.870 171,329 +0.55(+5.96%)
Dec 01, 2016 9.900 9.953 9.250 9.315 218,036 -0.55(-5.62%)
Nov 30, 2016 10.18 10.24 9.850 9.870 177,683 -0.16(-1.60%)
Nov 29, 2016 10.53 10.75 10.03 10.03 139,866 -0.52(-4.93%)
Nov 28, 2016 11.04 11.12 10.52 10.55 107,775 -0.56(-5.04%)
Nov 25, 2016 11.26 11.27 11.04 11.11 46,493 -0.08(-0.71%)
Nov 23, 2016 11.19 11.19 11.19 0 +0.29(+2.66%)
Nov 22, 2016 10.76 10.95 10.56 10.90 90,603 +0.18(+1.68%)
Nov 21, 2016 10.82 10.83 10.42 10.72 133,429 +0.05(+0.47%)
Nov 18, 2016 10.53 10.91 10.52 10.67 113,161 +0.10(+0.95%)
Nov 17, 2016 10.68 10.78 10.51 10.57 78,965 -0.14(-1.31%)
Nov 16, 2016 10.63 10.83 10.47 10.71 76,692 +0.12(+1.13%)
Nov 15, 2016 10.67 10.82 10.42 10.59 136,951 -0.18(-1.67%)
Nov 14, 2016 11.25 11.36 10.70 10.77 148,846 -0.47(-4.18%)
Nov 11, 2016 10.81 11.42 10.64 11.24 205,662 +0.38(+3.50%)
Nov 10, 2016 10.95 12.04 10.81 10.86 307,569 -0.86(-7.34%)
Nov 09, 2016 10.48 11.75 10.48 11.72 257,172 +0.73(+6.64%)
Nov 08, 2016 11.22 11.37 10.78 10.99 113,398 -0.20(-1.79%)
Nov 07, 2016 10.82 11.31 10.70 11.19 190,398 +0.72(+6.88%)
Nov 04, 2016 10.81 10.88 10.46 10.47 152,953 -0.34(-3.15%)
Nov 03, 2016 10.91 11.23 10.74 10.81 175,079 +0.02(+0.19%)
Nov 02, 2016 10.92 11.15 10.72 10.79 113,198 -0.22(-2.00%)
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.