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 28, 2014 19.90 20.49 19.82 20.27 194,827 +0.39(+1.97%)
Nov 26, 2014 19.97 19.88 19.88 19.88 289,755 -0.05(-0.26%)
Nov 25, 2014 19.84 20.53 19.39 19.93 353,798 +0.22(+1.10%)
Nov 24, 2014 18.49 19.76 18.30 19.71 460,265 +1.35(+7.33%)
Nov 21, 2014 18.36 18.84 17.97 18.36 325,945 +0.01(+0.05%)
Nov 20, 2014 18.58 18.74 18.10 18.36 303,242 -0.29(-1.54%)
Nov 19, 2014 19.10 19.97 18.43 18.64 388,931 -0.54(-2.81%)
Nov 18, 2014 19.06 19.74 18.96 19.18 307,047 +0.28(+1.47%)
Nov 17, 2014 18.45 19.45 18.10 18.90 391,559 +0.50(+2.74%)
Nov 14, 2014 16.95 18.67 16.88 18.40 511,760 +1.21(+7.02%)
Nov 13, 2014 16.50 18.67 16.39 17.19 681,708 -0.21(-1.20%)
Nov 12, 2014 17.96 17.97 17.09 17.40 627,532 -0.53(-2.95%)
Nov 11, 2014 18.41 18.91 17.89 17.93 420,997 -0.31(-1.71%)
Nov 10, 2014 18.30 19.53 18.11 18.24 588,498 +0.10(+0.53%)
Nov 07, 2014 18.55 18.70 17.84 18.15 247,312 -0.40(-2.15%)
Nov 06, 2014 18.34 18.82 17.68 18.55 373,167 +0.11(+0.61%)
Nov 05, 2014 19.97 20.34 18.35 18.43 389,808 -1.69(-8.41%)
Nov 04, 2014 22.14 22.19 20.05 20.13 485,231 -2.08(-9.38%)
Nov 03, 2014 21.33 22.98 21.19 22.21 643,944 +0.88(+4.11%)
Oct 31, 2014 21.50 22.35 21.13 21.33 705,523 +0.03(+0.16%)
Oct 30, 2014 20.73 21.88 20.37 21.30 557,819 +0.39(+1.87%)
Oct 29, 2014 21.46 21.61 19.53 20.91 737,463 -0.43(-2.03%)
Oct 28, 2014 20.36 21.88 20.17 21.34 827,143 +1.13(+5.58%)
Oct 27, 2014 18.39 20.36 18.42 20.21 493,618 +1.80(+9.76%)
Oct 24, 2014 18.16 18.85 18.04 18.42 286,624 +0.20(+1.10%)
Oct 23, 2014 17.84 18.95 17.84 18.22 373,398 +0.40(+2.24%)
Oct 22, 2014 18.19 19.45 17.69 17.82 583,750 -0.90(-4.82%)
Oct 21, 2014 19.54 19.60 18.99 18.72 589,292 -0.36(-1.87%)
Oct 20, 2014 20.67 20.67 18.92 19.08 812,876 -1.74(-8.34%)
Oct 17, 2014 20.84 21.93 18.10 20.81 1,775,858 +0.07(+0.34%)
Oct 16, 2014 17.59 21.59 17.45 20.74 1,093,027 +2.93(+16.42%)
Oct 15, 2014 16.54 17.83 16.50 17.82 714,590 +0.98(+5.83%)
Oct 14, 2014 16.58 17.32 16.50 16.84 414,614 +0.44(+2.70%)
Oct 13, 2014 17.25 17.61 16.33 16.39 308,738 -0.78(-4.55%)
Oct 10, 2014 15.73 18.02 15.46 17.18 1,084,640 +1.36(+8.62%)
Oct 09, 2014 15.54 16.53 14.52 15.81 1,580,004 +0.31(+2.02%)
Oct 08, 2014 15.00 15.89 13.89 15.50 1,033,548 +0.36(+2.41%)
Oct 07, 2014 15.63 15.90 15.05 15.13 459,026 -0.51(-3.27%)
Oct 06, 2014 15.61 16.10 15.46 15.65 498,472 +0.10(+0.61%)
Oct 03, 2014 16.67 17.06 15.44 15.55 907,085 -0.95(-5.74%)
Oct 02, 2014 16.58 17.54 15.65 16.50 1,347,390 +0.03(+0.21%)
Oct 01, 2014 18.07 18.13 15.53 16.46 1,751,887 -1.68(-9.24%)
Sep 30, 2014 19.07 19.16 17.67 18.14 763,197 -0.96(-5.05%)
Sep 29, 2014 19.32 19.88 18.78 19.10 634,328 -0.62(-3.13%)
Sep 26, 2014 20.40 20.62 19.62 19.72 400,648 -0.49(-2.41%)
Sep 25, 2014 21.45 21.87 19.49 20.21 1,027,059 -1.35(-6.24%)
Sep 24, 2014 22.15 22.39 21.30 21.55 854,433 -0.62(-2.78%)
Sep 23, 2014 22.25 23.09 21.93 22.17 535,238 -0.18(-0.82%)
Sep 22, 2014 21.93 22.91 21.93 22.35 385,956 -0.50(-2.20%)
Sep 19, 2014 22.89 23.62 21.85 22.85 603,312 +0.03(+0.11%)
Sep 18, 2014 23.24 23.32 22.65 22.83 268,887 -0.19(-0.83%)
Sep 17, 2014 22.78 23.44 22.78 23.02 355,704 +0.19(+0.84%)
Sep 16, 2014 22.64 23.28 22.59 22.83 322,303 +0.07(+0.31%)
Sep 15, 2014 24.49 24.50 22.49 22.76 980,989 -1.81(-7.35%)
Sep 12, 2014 25.35 25.62 24.44 24.56 629,424 -0.76(-2.98%)
Sep 11, 2014 24.89 25.36 24.25 25.32 550,049 +0.30(+1.22%)
Sep 10, 2014 23.82 25.17 23.46 25.02 749,201 +1.20(+5.03%)
Sep 09, 2014 24.35 24.84 23.65 23.82 449,640 -0.64(-2.63%)
Sep 08, 2014 23.49 24.57 23.46 24.46 493,771 +0.81(+3.41%)
Sep 05, 2014 23.38 23.96 23.17 23.65 567,524 +0.18(+0.78%)
Sep 04, 2014 23.58 24.25 23.36 23.47 519,662 -0.17(-0.73%)
Sep 03, 2014 24.48 24.83 23.53 23.64 687,920 -0.83(-3.41%)
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.