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 (%)
May 31, 2019 6.946 7.164 6.902 6.963 95,567 -0.11(-1.61%)
May 30, 2019 7.068 7.173 7.068 7.077 90,396 +0.00(+0.00%)
May 29, 2019 7.007 7.138 6.958 7.077 135,739 +0.04(+0.62%)
May 28, 2019 7.059 7.121 6.954 7.033 177,735 -0.03(-0.50%)
May 24, 2019 7.121 7.322 7.051 7.068 75,905 -0.12(-1.70%)
May 23, 2019 7.409 7.409 7.145 7.191 139,207 -0.11(-1.56%)
May 22, 2019 7.226 7.436 7.226 7.304 70,704 +0.03(+0.48%)
May 21, 2019 7.077 7.335 7.077 7.269 143,548 +0.22(+3.10%)
May 20, 2019 6.963 7.178 6.823 7.051 246,742 -0.17(-2.42%)
May 17, 2019 7.138 7.444 6.998 7.226 106,198 +0.00(+0.00%)
May 16, 2019 7.086 7.331 6.989 7.226 110,137 +0.03(+0.36%)
May 15, 2019 7.059 7.287 6.780 7.199 95,402 -0.05(-0.72%)
May 14, 2019 6.981 7.383 6.841 7.252 148,079 +0.24(+3.37%)
May 13, 2019 6.998 7.051 6.701 7.016 275,206 -0.21(-2.91%)
May 10, 2019 7.383 7.576 7.112 7.226 208,396 -0.22(-2.94%)
May 09, 2019 7.147 7.611 6.800 7.444 254,210 +0.50(+7.18%)
May 08, 2019 7.129 7.313 6.902 6.946 203,062 -0.28(-3.87%)
May 07, 2019 7.409 7.514 7.217 7.226 144,908 -0.27(-3.62%)
May 06, 2019 7.514 7.681 7.304 7.497 67,041 -0.21(-2.72%)
May 03, 2019 7.444 7.733 7.436 7.707 95,453 +0.31(+4.26%)
May 02, 2019 7.681 7.711 7.287 7.392 164,463 -0.37(-4.74%)
May 01, 2019 7.794 7.864 7.287 7.759 51,351 +0.01(+0.11%)
Apr 30, 2019 7.724 7.777 7.366 7.751 101,100 +0.00(+0.00%)
Apr 29, 2019 7.768 7.841 7.453 7.751 64,822 -0.03(-0.45%)
Apr 26, 2019 7.602 7.785 7.549 7.785 46,640 +0.17(+2.30%)
Apr 25, 2019 7.812 7.812 7.392 7.611 100,143 -0.26(-3.33%)
Apr 24, 2019 7.934 7.934 7.768 7.873 52,525 -0.07(-0.88%)
Apr 23, 2019 7.646 7.968 7.514 7.943 83,045 +0.26(+3.42%)
Apr 22, 2019 7.882 7.925 7.549 7.681 97,626 -0.22(-2.77%)
Apr 18, 2019 7.742 7.899 7.558 7.899 149,867 +0.12(+1.57%)
Apr 17, 2019 7.672 7.803 7.462 7.777 108,987 +0.17(+2.30%)
Apr 16, 2019 7.322 7.698 7.322 7.602 105,850 +0.31(+4.32%)
Apr 15, 2019 7.199 7.532 7.182 7.287 114,932 +0.08(+1.09%)
Apr 12, 2019 7.427 7.479 7.156 7.208 182,218 -0.17(-2.37%)
Apr 11, 2019 7.576 7.576 7.304 7.383 107,016 -0.11(-1.52%)
Apr 10, 2019 7.488 7.733 7.313 7.497 116,972 +0.01(+0.12%)
Apr 09, 2019 7.670 7.724 7.444 7.488 109,453 -0.26(-3.39%)
Apr 08, 2019 7.847 7.974 7.683 7.751 112,631 -0.12(-1.56%)
Apr 05, 2019 7.820 7.943 7.672 7.873 72,590 +0.09(+1.12%)
Apr 04, 2019 8.065 8.127 7.735 7.785 143,514 -0.32(-3.99%)
Apr 03, 2019 7.987 8.184 7.737 8.109 193,198 +0.18(+2.32%)
Apr 02, 2019 7.768 7.960 7.646 7.925 150,209 +0.16(+2.03%)
Apr 01, 2019 7.479 7.934 7.434 7.768 135,321 +0.34(+4.59%)
Mar 29, 2019 7.488 7.672 7.261 7.427 84,593 +0.00(+0.00%)
Mar 28, 2019 7.409 7.532 7.304 7.427 96,567 +0.02(+0.24%)
Mar 27, 2019 7.567 7.689 7.261 7.409 92,281 -0.17(-2.19%)
Mar 26, 2019 7.453 7.663 7.436 7.576 128,373 +0.21(+2.85%)
Mar 25, 2019 7.602 7.628 7.059 7.366 407,678 -0.30(-3.88%)
Mar 22, 2019 8.398 8.398 7.654 7.663 194,449 -0.77(-9.13%)
Mar 21, 2019 8.442 8.704 8.415 8.433 173,841 -0.03(-0.41%)
Mar 20, 2019 8.547 8.652 8.302 8.468 129,164 -0.12(-1.43%)
Mar 19, 2019 8.608 8.660 8.092 8.590 173,317 +0.04(+0.51%)
Mar 18, 2019 8.888 8.888 8.424 8.547 173,191 -0.31(-3.55%)
Mar 15, 2019 9.238 9.238 8.704 8.861 323,282 -0.38(-4.16%)
Mar 14, 2019 8.590 9.343 8.494 9.246 556,625 +1.01(+12.21%)
Mar 13, 2019 8.634 8.660 8.188 8.240 182,931 -0.35(-4.07%)
Mar 12, 2019 8.669 8.774 8.520 8.590 127,683 -0.09(-1.01%)
Mar 11, 2019 8.267 8.818 8.267 8.678 155,263 +0.41(+4.97%)
Mar 08, 2019 8.284 8.450 8.057 8.267 199,022 -0.07(-0.84%)
Mar 07, 2019 8.783 8.836 8.085 8.337 204,836 -0.45(-5.17%)
Mar 06, 2019 8.931 9.133 8.783 8.791 82,815 -0.17(-1.86%)
Mar 05, 2019 9.054 9.203 8.861 8.958 145,584 -0.10(-1.06%)
Mar 04, 2019 9.098 9.561 8.844 9.054 260,780 -0.25(-2.73%)
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.