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 (%)
Dec 31, 2019 7.300 7.500 7.210 7.460 43,300 +0.13(+1.77%)
Dec 30, 2019 7.400 7.510 7.230 7.330 55,666 -0.01(-0.14%)
Dec 27, 2019 7.530 7.560 7.320 7.340 48,400 -0.17(-2.26%)
Dec 26, 2019 7.420 7.542 7.314 7.510 41,766 +0.11(+1.49%)
Dec 24, 2019 7.620 7.690 7.380 7.400 34,600 -0.26(-3.39%)
Dec 23, 2019 7.230 7.680 7.186 7.660 120,098 +0.40(+5.51%)
Dec 20, 2019 7.420 7.424 7.170 7.260 97,400 -0.19(-2.55%)
Dec 19, 2019 7.290 7.500 7.290 7.450 58,318 +0.18(+2.48%)
Dec 18, 2019 7.150 7.490 7.015 7.270 66,173 +0.08(+1.11%)
Dec 17, 2019 7.000 7.250 6.990 7.190 52,923 +0.19(+2.71%)
Dec 16, 2019 6.920 7.040 6.880 7.000 48,583 +0.10(+1.45%)
Dec 13, 2019 6.880 6.970 6.870 6.900 27,400 -0.05(-0.72%)
Dec 12, 2019 6.920 6.971 6.860 6.950 48,995 +0.07(+1.02%)
Dec 11, 2019 6.870 6.980 6.813 6.880 30,428 -0.02(-0.29%)
Dec 10, 2019 6.750 6.960 6.750 6.900 60,266 +0.15(+2.22%)
Dec 09, 2019 6.770 6.830 6.650 6.750 24,564 +0.00(+0.00%)
Dec 06, 2019 6.800 6.940 6.740 6.750 64,600 +0.00(+0.00%)
Dec 05, 2019 6.700 6.875 6.660 6.750 49,197 +0.10(+1.50%)
Dec 04, 2019 6.810 6.810 6.600 6.650 38,879 -0.09(-1.34%)
Dec 03, 2019 6.670 6.740 6.525 6.740 34,485 -0.01(-0.15%)
Dec 02, 2019 6.790 6.890 6.700 6.750 61,416 -0.08(-1.17%)
Nov 29, 2019 6.810 6.990 6.780 6.830 12,300 -0.09(-1.30%)
Nov 27, 2019 7.000 7.000 6.730 6.920 37,300 -0.08(-1.14%)
Nov 26, 2019 6.970 7.000 6.710 7.000 71,319 +0.01(+0.14%)
Nov 25, 2019 6.800 7.000 6.800 6.990 36,098 +0.20(+2.95%)
Nov 22, 2019 6.700 6.888 6.700 6.790 25,500 +0.06(+0.89%)
Nov 21, 2019 7.020 7.020 6.690 6.730 30,572 -0.14(-2.04%)
Nov 20, 2019 6.850 7.020 6.780 6.870 70,118 -0.06(-0.87%)
Nov 19, 2019 6.720 7.070 6.720 6.930 17,330 -0.13(-1.84%)
Nov 18, 2019 6.820 7.070 6.730 7.060 55,906 +0.15(+2.17%)
Nov 15, 2019 7.040 7.100 6.900 6.910 31,500 -0.17(-2.40%)
Nov 14, 2019 6.920 7.105 6.800 7.080 83,279 +0.12(+1.72%)
Nov 13, 2019 6.870 6.970 6.720 6.960 50,809 +0.01(+0.14%)
Nov 12, 2019 6.880 7.110 6.880 6.950 35,843 -0.01(-0.14%)
Nov 11, 2019 6.890 7.260 6.655 6.960 132,973 -0.05(-0.71%)
Nov 08, 2019 6.760 7.277 6.450 7.010 263,100 -0.06(-0.85%)
Nov 07, 2019 7.330 7.400 7.040 7.070 60,615 -0.15(-2.08%)
Nov 06, 2019 7.590 7.590 7.035 7.220 130,272 -0.28(-3.73%)
Nov 05, 2019 7.010 7.500 7.010 7.500 127,969 +0.50(+7.14%)
Nov 04, 2019 6.770 7.095 6.770 7.000 100,677 +0.24(+3.55%)
Nov 01, 2019 6.700 6.900 6.610 6.760 99,700 +0.04(+0.60%)
Oct 31, 2019 6.670 6.791 6.567 6.720 76,291 +0.10(+1.51%)
Oct 30, 2019 6.930 6.930 6.500 6.620 72,545 -0.35(-5.02%)
Oct 29, 2019 7.030 7.138 6.790 6.970 56,816 -0.11(-1.55%)
Oct 28, 2019 6.940 7.140 6.790 7.080 56,252 +0.14(+2.02%)
Oct 25, 2019 6.810 7.190 6.680 6.940 112,000 +0.11(+1.61%)
Oct 24, 2019 7.230 7.230 6.820 6.830 38,407 -0.28(-3.94%)
Oct 23, 2019 6.870 7.110 6.830 7.110 68,933 +0.23(+3.34%)
Oct 22, 2019 6.940 7.010 6.772 6.880 73,309 +0.00(+0.00%)
Oct 21, 2019 6.690 7.000 6.670 6.880 62,812 +0.21(+3.15%)
Oct 18, 2019 6.760 6.930 6.620 6.670 128,400 -0.04(-0.60%)
Oct 17, 2019 6.700 6.800 6.460 6.710 106,967 +0.16(+2.44%)
Oct 16, 2019 6.700 6.700 6.430 6.550 163,004 -0.19(-2.82%)
Oct 15, 2019 6.880 7.090 6.540 6.740 236,772 -0.18(-2.60%)
Oct 14, 2019 7.110 7.240 6.880 6.920 167,028 -0.21(-2.95%)
Oct 11, 2019 7.090 7.640 6.810 7.130 409,500 -1.09(-13.26%)
Oct 10, 2019 8.280 8.280 8.090 8.220 29,266 -0.07(-0.84%)
Oct 09, 2019 8.130 8.300 8.010 8.290 25,176 +0.19(+2.35%)
Oct 08, 2019 7.970 8.130 7.760 8.100 22,390 +0.02(+0.25%)
Oct 07, 2019 8.000 8.150 7.880 8.080 13,987 +0.04(+0.50%)
Oct 04, 2019 8.190 8.190 7.970 8.040 16,500 -0.05(-0.62%)
Oct 03, 2019 8.060 8.090 7.710 8.090 35,629 +0.06(+0.75%)
Oct 02, 2019 8.230 8.320 8.030 8.030 64,565 -0.31(-3.72%)
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.