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, 2020 8.302 8.302 8.302 798,154 -0.21(-2.47%)
Dec 30, 2020 8.057 8.608 8.048 8.512 798,154 +0.32(+3.95%)
Dec 29, 2020 8.853 8.923 8.057 8.188 786,622 -0.55(-6.31%)
Dec 28, 2020 9.684 9.789 8.704 8.739 928,662 -0.75(-7.93%)
Dec 24, 2020 10.43 10.55 9.456 9.491 573,175 -1.00(-9.51%)
Dec 23, 2020 10.54 11.39 10.41 10.49 1,234,906 +0.01(+0.08%)
Dec 22, 2020 10.36 10.67 10.01 10.48 899,675 +0.24(+2.39%)
Dec 21, 2020 10.29 10.44 9.806 10.23 589,850 -0.08(-0.76%)
Dec 18, 2020 10.77 11.23 10.29 10.31 1,470,548 -0.37(-3.44%)
Dec 17, 2020 10.10 10.73 10.10 10.68 462,356 +0.60(+5.99%)
Dec 16, 2020 10.30 10.45 10.06 10.08 237,947 -0.25(-2.46%)
Dec 15, 2020 10.06 10.50 10.06 10.33 642,048 +0.17(+1.64%)
Dec 14, 2020 9.876 10.63 9.832 10.16 532,981 +0.31(+3.11%)
Dec 11, 2020 10.45 10.69 9.771 9.859 338,601 -0.54(-5.21%)
Dec 10, 2020 10.16 10.46 10.01 10.40 616,061 +0.12(+1.19%)
Dec 09, 2020 10.72 11.14 10.17 10.28 684,670 -0.37(-3.45%)
Dec 08, 2020 10.37 10.82 10.37 10.65 390,433 +0.37(+3.57%)
Dec 07, 2020 10.44 10.87 10.24 10.28 417,501 -0.13(-1.26%)
Dec 04, 2020 10.37 10.60 10.33 10.41 296,075 +0.16(+1.54%)
Dec 03, 2020 10.15 10.51 10.08 10.25 352,570 +0.13(+1.30%)
Dec 02, 2020 10.06 10.23 9.684 10.12 438,391 -0.15(-1.45%)
Dec 01, 2020 11.00 11.02 10.23 10.27 346,230 -0.16(-1.51%)
Nov 30, 2020 11.14 11.25 9.990 10.43 525,042 -0.69(-6.22%)
Nov 27, 2020 11.14 11.49 10.76 11.12 586,321 +0.49(+4.61%)
Nov 25, 2020 9.596 10.74 9.553 10.63 831,184 +1.24(+13.23%)
Nov 24, 2020 9.859 9.937 9.264 9.386 457,960 -0.25(-2.63%)
Nov 23, 2020 9.649 9.797 9.404 9.640 681,513 +0.16(+1.66%)
Nov 20, 2020 9.544 9.719 9.386 9.483 287,045 +0.00(+0.00%)
Nov 19, 2020 9.203 9.631 9.115 9.483 389,669 +0.21(+2.26%)
Nov 18, 2020 9.098 9.448 9.063 9.273 424,691 +0.12(+1.34%)
Nov 17, 2020 8.879 9.203 8.835 9.150 262,410 +0.17(+1.95%)
Nov 16, 2020 9.246 9.448 8.879 8.975 238,311 -0.17(-1.82%)
Nov 13, 2020 9.238 9.453 8.993 9.141 263,267 -0.03(-0.29%)
Nov 12, 2020 9.264 9.413 9.010 9.168 296,823 -0.09(-0.95%)
Nov 11, 2020 9.351 9.439 9.115 9.255 289,023 -0.09(-0.94%)
Nov 10, 2020 9.176 9.693 9.089 9.343 344,085 +0.24(+2.59%)
Nov 09, 2020 9.360 9.588 8.922 9.106 495,441 +0.30(+3.38%)
Nov 06, 2020 9.964 10.06 8.573 8.809 535,451 -0.31(-3.45%)
Nov 05, 2020 8.765 9.439 8.660 9.124 330,242 +0.53(+6.21%)
Nov 04, 2020 8.879 8.914 8.494 8.590 364,930 -0.22(-2.48%)
Nov 03, 2020 8.547 8.914 8.398 8.809 171,592 +0.50(+6.00%)
Nov 02, 2020 8.879 9.015 8.284 8.310 211,242 -0.48(-5.47%)
Oct 30, 2020 8.695 9.036 8.573 8.791 294,475 -0.09(-1.03%)
Oct 29, 2020 9.386 9.543 8.625 8.883 512,317 -0.49(-5.27%)
Oct 28, 2020 9.229 9.841 9.229 9.378 238,024 -0.07(-0.74%)
Oct 27, 2020 9.710 9.789 9.246 9.448 221,647 -0.39(-4.00%)
Oct 26, 2020 10.33 10.33 9.719 9.841 260,297 -0.72(-6.79%)
Oct 23, 2020 11.21 11.22 10.27 10.56 230,001 -0.52(-4.74%)
Oct 22, 2020 10.86 11.21 10.72 11.08 228,854 +0.21(+1.93%)
Oct 21, 2020 10.34 11.41 10.30 10.87 502,626 +0.53(+5.16%)
Oct 20, 2020 10.48 10.60 9.972 10.34 238,628 +0.10(+1.02%)
Oct 19, 2020 10.72 10.84 10.04 10.23 381,903 -0.44(-4.10%)
Oct 16, 2020 11.26 11.39 10.66 10.67 408,676 -0.40(-3.63%)
Oct 15, 2020 11.09 11.24 10.76 11.07 268,820 -0.35(-3.06%)
Oct 14, 2020 11.32 11.67 11.16 11.42 305,434 +0.19(+1.71%)
Oct 13, 2020 11.90 12.20 11.23 11.23 523,478 -0.85(-7.02%)
Oct 12, 2020 11.91 12.85 11.91 12.08 665,587 +0.33(+2.83%)
Oct 09, 2020 11.37 11.86 11.33 11.75 377,811 +0.40(+3.55%)
Oct 08, 2020 11.76 12.21 11.07 11.35 462,142 -0.20(-1.74%)
Oct 07, 2020 10.32 11.72 10.32 11.55 960,354 +1.36(+13.40%)
Oct 06, 2020 10.48 10.62 10.15 10.18 208,251 -0.31(-2.92%)
Oct 05, 2020 10.35 10.59 10.32 10.49 184,288 +0.23(+2.22%)
Oct 02, 2020 9.859 10.46 9.841 10.26 266,468 -0.33(-3.14%)
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.