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 (%)
Nov 30, 2020 11.06 11.17 9.916 10.35 528,946 -0.69(-6.21%)
Nov 27, 2020 11.06 11.41 10.68 11.04 590,682 +0.49(+4.61%)
Nov 25, 2020 9.525 10.66 9.482 10.55 837,366 +1.23(+13.23%)
Nov 24, 2020 9.786 9.864 9.195 9.317 461,366 -0.25(-2.63%)
Nov 23, 2020 9.578 9.725 9.334 9.569 686,581 +0.16(+1.66%)
Nov 20, 2020 9.473 9.647 9.317 9.413 289,179 +0.00(+0.00%)
Nov 19, 2020 9.135 9.560 9.048 9.413 392,567 +0.21(+2.26%)
Nov 18, 2020 9.031 9.378 8.996 9.204 427,850 +0.12(+1.34%)
Nov 17, 2020 8.813 9.135 8.770 9.083 264,361 +0.17(+1.95%)
Nov 16, 2020 9.178 9.378 8.813 8.909 240,083 -0.16(-1.82%)
Nov 13, 2020 9.169 9.383 8.926 9.074 265,225 -0.03(-0.29%)
Nov 12, 2020 9.195 9.343 8.944 9.100 299,031 -0.09(-0.95%)
Nov 11, 2020 9.282 9.369 9.048 9.187 291,173 -0.09(-0.94%)
Nov 10, 2020 9.109 9.621 9.022 9.274 346,644 +0.23(+2.59%)
Nov 09, 2020 9.291 9.517 8.857 9.039 499,125 +0.30(+3.38%)
Nov 06, 2020 9.890 9.986 8.510 8.744 539,433 -0.31(-3.45%)
Nov 05, 2020 8.701 9.369 8.596 9.057 332,698 +0.53(+6.21%)
Nov 04, 2020 8.813 8.848 8.431 8.527 367,644 -0.22(-2.48%)
Nov 03, 2020 8.483 8.848 8.336 8.744 172,868 +0.49(+6.00%)
Nov 02, 2020 8.813 8.949 8.223 8.249 212,813 -0.48(-5.47%)
Oct 30, 2020 8.631 8.970 8.510 8.727 296,665 -0.09(-1.03%)
Oct 29, 2020 9.317 9.472 8.562 8.818 516,127 -0.49(-5.27%)
Oct 28, 2020 9.161 9.769 9.161 9.308 239,794 -0.07(-0.74%)
Oct 27, 2020 9.638 9.716 9.178 9.378 223,296 -0.39(-4.00%)
Oct 26, 2020 10.25 10.25 9.647 9.769 262,233 -0.71(-6.79%)
Oct 23, 2020 11.13 11.14 10.19 10.48 231,712 -0.52(-4.74%)
Oct 22, 2020 10.78 11.12 10.64 11.00 230,556 +0.21(+1.93%)
Oct 21, 2020 10.26 11.33 10.22 10.79 506,364 +0.53(+5.16%)
Oct 20, 2020 10.40 10.52 9.899 10.26 240,402 +0.10(+1.03%)
Oct 19, 2020 10.64 10.76 9.968 10.16 384,743 -0.43(-4.10%)
Oct 16, 2020 11.18 11.31 10.58 10.59 411,715 -0.40(-3.63%)
Oct 15, 2020 11.01 11.16 10.68 10.99 270,820 -0.35(-3.06%)
Oct 14, 2020 11.24 11.58 11.08 11.34 307,706 +0.19(+1.71%)
Oct 13, 2020 11.81 12.11 11.15 11.15 527,371 -0.84(-7.02%)
Oct 12, 2020 11.82 12.76 11.82 11.99 670,537 +0.33(+2.83%)
Oct 09, 2020 11.29 11.77 11.24 11.66 380,620 +0.40(+3.55%)
Oct 08, 2020 11.67 12.12 10.99 11.26 465,579 -0.20(-1.74%)
Oct 07, 2020 10.25 11.64 10.25 11.46 967,496 +1.35(+13.40%)
Oct 06, 2020 10.40 10.54 10.07 10.11 209,799 -0.30(-2.92%)
Oct 05, 2020 10.27 10.52 10.25 10.41 185,658 +0.23(+2.22%)
Oct 02, 2020 9.786 10.39 9.769 10.19 268,450 -0.33(-3.14%)
Oct 01, 2020 10.68 10.80 10.32 10.52 292,323 -0.10(-0.90%)
Sep 30, 2020 10.78 10.95 10.25 10.61 370,926 -0.17(-1.53%)
Sep 29, 2020 10.00 10.95 10.00 10.78 518,664 +0.69(+6.80%)
Sep 28, 2020 10.21 10.54 9.855 10.09 384,121 -0.03(-0.26%)
Sep 25, 2020 10.26 10.38 10.00 10.12 275,475 -0.15(-1.44%)
Sep 24, 2020 10.70 10.85 9.960 10.26 448,373 -0.59(-5.44%)
Sep 23, 2020 11.30 11.50 10.73 10.85 295,221 -0.40(-3.55%)
Sep 22, 2020 11.32 11.33 10.91 11.25 296,314 +0.08(+0.70%)
Sep 21, 2020 11.42 11.62 10.53 11.18 543,890 -0.48(-4.10%)
Sep 18, 2020 11.66 12.14 11.38 11.65 484,499 +0.04(+0.37%)
Sep 17, 2020 12.82 13.02 11.55 11.61 530,886 -1.55(-11.75%)
Sep 16, 2020 13.03 13.68 13.03 13.15 536,006 +0.04(+0.33%)
Sep 15, 2020 13.01 13.44 12.77 13.11 476,224 +0.13(+1.00%)
Sep 14, 2020 13.38 13.81 12.96 12.98 496,092 -0.49(-3.61%)
Sep 11, 2020 13.46 14.13 13.26 13.47 390,870 +0.19(+1.44%)
Sep 10, 2020 13.82 14.67 13.14 13.28 786,018 -0.79(-5.62%)
Sep 09, 2020 12.09 14.27 12.09 14.07 851,990 +2.01(+16.63%)
Sep 08, 2020 11.39 12.67 11.11 12.06 483,795 +0.36(+3.04%)
Sep 04, 2020 11.20 11.87 10.01 11.70 746,155 +0.56(+4.98%)
Sep 03, 2020 11.46 11.77 10.87 11.15 632,706 -0.49(-4.18%)
Sep 02, 2020 12.16 12.16 11.22 11.64 830,360 +0.30(+2.68%)
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.