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 45.14 45.70 44.61 44.90 0 -0.19(-0.43%)
Oct 30, 2013 45.50 46.08 44.87 45.09 286,611 -0.32(-0.71%)
Oct 29, 2013 44.57 45.75 43.97 45.42 0 +0.82(+1.84%)
Oct 28, 2013 46.19 46.55 44.01 44.60 0 -1.26(-2.75%)
Oct 25, 2013 46.49 46.67 45.51 45.86 0 -0.18(-0.40%)
Oct 24, 2013 46.35 46.58 45.69 46.04 292,392 +0.13(+0.29%)
Oct 23, 2013 44.26 46.23 44.05 45.91 0 +1.13(+2.52%)
Oct 22, 2013 45.49 46.29 43.53 44.78 651,195 -0.46(-1.02%)
Oct 21, 2013 47.86 48.02 44.81 45.24 1,037,567 -2.42(-5.08%)
Oct 18, 2013 47.05 48.03 46.83 47.67 1,139,135 +1.36(+2.93%)
Oct 17, 2013 46.14 46.70 45.66 46.31 629,362 +0.97(+2.14%)
Oct 16, 2013 47.40 47.44 45.17 45.34 842,116 -1.20(-2.58%)
Oct 15, 2013 45.93 47.71 45.35 46.54 959,920 +0.65(+1.41%)
Oct 14, 2013 44.61 46.35 44.28 45.89 872,908 +0.65(+1.43%)
Oct 11, 2013 44.38 45.86 43.19 45.24 0 +0.80(+1.81%)
Oct 10, 2013 45.86 46.14 43.83 44.44 1,376,574 +0.04(+0.08%)
Oct 09, 2013 46.10 46.60 43.04 44.40 0 +0.12(+0.28%)
Oct 08, 2013 43.21 44.83 40.96 44.28 2,685,145 +2.01(+4.76%)
Oct 07, 2013 38.74 43.28 38.51 42.27 2,078,217 +3.61(+9.35%)
Oct 04, 2013 37.62 39.58 37.14 38.66 0 +1.03(+2.74%)
Oct 03, 2013 38.18 38.45 36.75 37.62 0 -0.60(-1.58%)
Oct 02, 2013 39.50 39.86 37.83 38.23 944,383 -1.48(-3.72%)
Oct 01, 2013 37.46 39.71 37.44 39.71 1,304,876 +0.27(+0.69%)
Sep 27, 2013 39.03 40.46 39.02 39.43 0 +0.24(+0.60%)
Sep 26, 2013 41.76 42.08 38.88 39.20 2,957,931 -2.56(-6.14%)
Sep 25, 2013 43.03 43.83 41.55 41.76 976,104 -1.04(-2.43%)
Sep 24, 2013 43.45 44.61 42.52 42.80 0 -0.30(-0.69%)
Sep 23, 2013 46.28 46.28 42.29 43.10 0 -2.82(-6.13%)
Sep 20, 2013 48.45 48.99 45.58 45.92 0 -1.55(-3.26%)
Sep 19, 2013 45.84 47.66 44.87 47.47 1,904,075 +2.62(+5.85%)
Sep 18, 2013 43.30 45.29 43.30 44.84 1,592,569 +1.60(+3.70%)
Sep 17, 2013 43.78 46.31 42.86 43.24 2,529,206 -1.20(-2.70%)
Sep 16, 2013 50.26 48.72 44.42 44.44 0 -4.28(-8.78%)
Sep 13, 2013 48.64 50.46 48.64 48.72 0 +0.13(+0.27%)
Sep 12, 2013 55.11 55.46 48.22 48.59 3,038,482 -6.21(-11.33%)
Sep 11, 2013 54.48 56.24 54.46 54.80 0 -0.05(-0.10%)
Sep 10, 2013 56.41 56.85 54.52 54.85 3,892,399 -2.15(-3.78%)
Sep 09, 2013 57.52 57.90 56.12 57.00 0 -0.57(-0.99%)
Sep 06, 2013 59.35 59.55 56.86 57.57 0 -0.68(-1.17%)
Sep 05, 2013 61.13 61.50 57.30 58.25 0 -2.24(-3.70%)
Sep 04, 2013 61.12 61.12 60.01 60.49 0 -0.46(-0.76%)
Sep 03, 2013 62.10 62.55 60.26 60.95 345,447 +1.02(+1.71%)
Aug 30, 2013 62.35 62.55 59.69 59.93 0 -2.41(-3.87%)
Aug 29, 2013 61.28 63.75 61.24 62.35 660,541 +1.12(+1.83%)
Aug 28, 2013 61.49 62.90 60.37 61.23 521,299 -0.04(-0.07%)
Aug 27, 2013 59.46 63.77 59.05 61.27 1,010,270 -0.34(-0.55%)
Aug 26, 2013 59.92 62.90 59.53 61.61 0 +2.30(+3.88%)
Aug 23, 2013 58.80 59.47 58.26 59.31 0 +1.26(+2.18%)
Aug 22, 2013 58.29 58.61 56.64 58.04 526,206 -1.65(-2.76%)
Aug 21, 2013 60.39 60.68 58.44 59.69 271,892 -0.92(-1.52%)
Aug 20, 2013 60.81 61.39 59.98 60.61 0 +0.64(+1.06%)
Aug 19, 2013 58.17 60.65 58.17 59.97 509,488 +2.03(+3.50%)
Aug 16, 2013 56.25 58.60 56.24 57.95 0 +2.41(+4.33%)
Aug 15, 2013 58.66 58.66 55.11 55.54 855,157 -3.28(-5.58%)
Aug 14, 2013 57.46 61.98 55.57 58.82 1,796,332 -7.37(-11.14%)
Aug 13, 2013 64.73 68.93 61.98 66.19 1,714,932 +4.30(+6.94%)
Aug 12, 2013 58.78 62.23 57.39 61.90 1,137,935 +4.43(+7.70%)
Aug 09, 2013 58.61 61.09 57.35 57.47 634,998 -0.77(-1.32%)
Aug 08, 2013 56.86 58.57 56.86 58.24 495,722 +2.55(+4.59%)
Aug 07, 2013 59.21 59.21 54.85 55.69 642,121 -3.78(-6.35%)
Aug 06, 2013 56.24 59.83 56.16 59.47 731,523 +3.42(+6.10%)
Aug 05, 2013 55.41 56.76 54.25 56.05 316,762 +1.04(+1.89%)
Aug 02, 2013 54.77 55.40 53.69 55.01 258,698 +0.94(+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.