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 (%)
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%)
Jul 01, 2015 9.812 9.916 9.239 9.334 245,574 -0.30(-3.15%)
Jun 30, 2015 10.37 10.44 9.621 9.638 370,631 -0.64(-6.25%)
Jun 29, 2015 10.65 10.76 10.25 10.28 274,541 -0.58(-5.36%)
Jun 26, 2015 11.12 11.24 10.80 10.86 387,151 -0.30(-2.65%)
Jun 25, 2015 11.03 11.23 10.87 11.16 87,241 +0.19(+1.74%)
Jun 24, 2015 11.18 11.28 10.73 10.97 155,429 -0.11(-1.02%)
Jun 23, 2015 10.55 11.27 10.44 11.08 193,985 +0.55(+5.19%)
Jun 22, 2015 10.71 10.82 10.42 10.53 148,938 -0.16(-1.46%)
Jun 19, 2015 10.77 10.89 10.65 10.69 194,125 -0.12(-1.12%)
Jun 18, 2015 10.88 10.92 10.69 10.81 95,270 -0.02(-0.16%)
Jun 17, 2015 10.76 10.94 10.57 10.83 109,679 +0.13(+1.22%)
Jun 16, 2015 10.67 10.77 10.51 10.70 87,282 -0.02(-0.16%)
Jun 15, 2015 10.56 10.80 10.32 10.71 265,052 +0.05(+0.49%)
Jun 12, 2015 10.68 11.00 10.33 10.66 298,686 -0.71(-6.26%)
Jun 11, 2015 11.64 11.68 11.18 11.38 267,891 -0.03(-0.30%)
Jun 10, 2015 11.47 11.97 11.34 11.41 169,750 +0.01(+0.08%)
Jun 09, 2015 11.33 11.59 11.31 11.40 92,068 +0.12(+1.08%)
Jun 08, 2015 11.70 11.70 11.14 11.28 113,777 -0.42(-3.56%)
Jun 05, 2015 11.11 11.70 10.99 11.70 126,055 +0.50(+4.50%)
Jun 04, 2015 11.18 11.47 11.02 11.19 113,684 -0.04(-0.39%)
Jun 03, 2015 10.71 11.40 10.71 11.24 140,895 +0.48(+4.44%)
Jun 02, 2015 10.47 10.92 10.47 10.76 110,587 +0.24(+2.31%)
Jun 01, 2015 11.04 11.04 10.52 10.52 127,797 -0.38(-3.51%)
May 29, 2015 11.04 11.12 10.77 10.90 239,403 -0.18(-1.65%)
May 28, 2015 11.18 11.27 10.91 11.08 98,286 -0.20(-1.77%)
May 27, 2015 10.71 11.29 10.65 11.28 196,324 +0.61(+5.70%)
May 26, 2015 10.65 10.87 10.47 10.67 97,352 +0.02(+0.16%)
May 22, 2015 10.92 10.65 10.65 10.65 87,871 -0.27(-2.46%)
May 21, 2015 10.59 11.22 10.59 10.92 139,216 +0.25(+2.36%)
May 20, 2015 10.56 10.84 10.56 10.67 125,099 +0.12(+1.15%)
May 19, 2015 10.67 10.75 10.53 10.55 146,570 -0.19(-1.78%)
May 18, 2015 10.78 11.09 10.30 10.74 259,586 -0.16(-1.43%)
May 15, 2015 11.02 11.19 10.79 10.90 240,857 -0.14(-1.26%)
May 14, 2015 11.33 11.45 11.02 11.04 133,639 -0.25(-2.23%)
May 13, 2015 11.54 11.79 11.16 11.29 185,269 -0.33(-2.84%)
May 12, 2015 11.11 11.90 11.04 11.62 185,390 +0.32(+2.84%)
May 11, 2015 10.85 11.44 10.85 11.30 151,089 +0.22(+1.96%)
May 08, 2015 11.11 11.19 10.78 11.08 103,995 +0.14(+1.27%)
May 07, 2015 10.97 10.98 10.68 10.94 134,235 +0.03(+0.24%)
May 06, 2015 11.52 11.71 10.77 10.91 326,610 -0.63(-5.42%)
May 05, 2015 11.61 11.71 11.31 11.54 134,132 -0.04(-0.38%)
May 04, 2015 11.65 12.06 11.55 11.58 109,737 -0.09(-0.74%)
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.