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 (%)
Jun 30, 2020 7.415 7.468 7.285 7.424 98,905 -0.04(-0.58%)
Jun 29, 2020 7.468 7.798 7.172 7.468 161,995 +0.30(+4.24%)
Jun 26, 2020 7.737 7.806 7.164 7.164 1,654,923 -0.65(-8.33%)
Jun 25, 2020 7.728 7.962 7.641 7.815 232,263 +0.09(+1.12%)
Jun 24, 2020 7.650 7.876 7.589 7.728 247,184 +0.02(+0.23%)
Jun 23, 2020 7.763 7.910 7.676 7.711 230,812 -0.05(-0.67%)
Jun 22, 2020 7.771 7.850 7.580 7.763 80,974 -0.05(-0.67%)
Jun 19, 2020 7.832 8.032 7.676 7.815 182,076 -0.03(-0.44%)
Jun 18, 2020 7.954 8.119 7.697 7.850 127,755 -0.31(-3.83%)
Jun 17, 2020 8.041 8.301 8.041 8.162 90,833 +0.09(+1.08%)
Jun 16, 2020 8.162 8.310 7.841 8.075 144,487 +0.01(+0.11%)
Jun 15, 2020 7.650 8.223 7.294 8.067 152,182 +0.21(+2.65%)
Jun 12, 2020 7.832 8.075 7.676 7.858 122,996 +0.12(+1.57%)
Jun 11, 2020 8.223 8.310 7.737 7.737 110,343 -0.76(-8.99%)
Jun 10, 2020 8.501 8.553 8.093 8.501 80,676 +0.04(+0.51%)
Jun 09, 2020 8.093 8.596 8.075 8.457 107,728 +0.36(+4.39%)
Jun 08, 2020 7.806 8.318 7.771 8.101 221,463 +0.33(+4.25%)
Jun 05, 2020 7.962 8.094 7.771 7.771 156,048 -0.03(-0.44%)
Jun 04, 2020 8.258 8.492 7.789 7.806 168,450 -0.51(-6.16%)
Jun 03, 2020 8.162 8.414 8.106 8.318 182,939 +0.20(+2.46%)
Jun 02, 2020 7.902 8.149 7.780 8.119 174,486 +0.28(+3.54%)
Jun 01, 2020 7.407 8.010 7.355 7.841 167,106 +0.43(+5.86%)
May 29, 2020 7.216 7.459 6.877 7.407 116,086 +0.10(+1.31%)
May 28, 2020 7.798 7.798 7.164 7.311 105,898 -0.39(-5.07%)
May 27, 2020 7.728 7.798 7.233 7.702 129,605 -0.03(-0.34%)
May 26, 2020 7.138 7.815 7.138 7.728 217,409 +0.63(+8.94%)
May 22, 2020 7.164 7.172 6.964 7.094 116,316 +0.06(+0.86%)
May 21, 2020 6.903 7.250 6.825 7.033 487,833 +0.09(+1.25%)
May 20, 2020 6.756 6.947 6.738 6.947 96,923 +0.30(+4.58%)
May 19, 2020 6.903 6.938 6.643 6.643 143,934 -0.23(-3.41%)
May 18, 2020 6.660 6.938 6.660 6.877 150,291 +0.34(+5.18%)
May 15, 2020 6.538 6.738 6.249 6.538 126,105 -0.02(-0.26%)
May 14, 2020 6.443 6.695 6.191 6.556 81,836 +0.02(+0.27%)
May 13, 2020 6.643 6.738 6.339 6.538 66,389 -0.05(-0.79%)
May 12, 2020 6.478 6.742 6.460 6.591 148,006 +0.15(+2.29%)
May 11, 2020 6.217 6.617 6.217 6.443 121,126 +0.14(+2.20%)
May 08, 2020 6.947 7.294 6.226 6.304 565,230 -0.58(-8.45%)
May 07, 2020 6.834 6.929 6.625 6.886 90,026 -0.06(-0.87%)
May 06, 2020 6.903 6.947 6.756 6.947 81,035 +0.00(+0.00%)
May 05, 2020 6.660 6.947 6.625 6.947 117,546 +0.29(+4.30%)
May 04, 2020 6.295 6.703 5.965 6.660 120,357 +0.32(+5.07%)
May 01, 2020 6.703 6.808 6.182 6.339 148,563 -0.41(-6.05%)
Apr 30, 2020 6.860 6.860 6.534 6.747 189,262 -0.20(-2.87%)
Apr 29, 2020 6.947 6.947 6.712 6.947 230,400 +0.06(+0.88%)
Apr 28, 2020 6.460 6.947 6.269 6.886 244,392 +0.53(+8.33%)
Apr 27, 2020 5.887 6.504 5.766 6.356 272,006 +0.63(+10.91%)
Apr 24, 2020 5.835 5.835 5.470 5.731 38,350 -0.04(-0.75%)
Apr 23, 2020 5.757 5.800 5.679 5.774 42,910 +0.06(+1.06%)
Apr 22, 2020 5.679 5.722 5.488 5.714 61,176 +0.27(+4.94%)
Apr 21, 2020 5.462 5.670 5.384 5.444 118,056 -0.13(-2.34%)
Apr 20, 2020 5.418 5.896 5.392 5.575 103,960 +0.16(+2.88%)
Apr 17, 2020 5.583 5.635 5.358 5.418 135,779 -0.10(-1.89%)
Apr 16, 2020 5.714 5.783 5.384 5.522 100,582 -0.23(-3.93%)
Apr 15, 2020 5.818 5.844 5.488 5.748 92,385 -0.20(-3.36%)
Apr 14, 2020 5.766 6.009 5.583 5.948 112,342 +0.21(+3.63%)
Apr 13, 2020 6.148 6.148 5.661 5.740 93,853 -0.41(-6.64%)
Apr 09, 2020 5.991 6.165 5.905 6.148 100,078 +0.21(+3.51%)
Apr 08, 2020 5.991 5.991 5.835 5.939 95,351 -0.04(-0.73%)
Apr 07, 2020 6.330 6.330 5.818 5.983 85,593 -0.23(-3.77%)
Apr 06, 2020 5.948 6.243 5.505 6.217 141,732 +0.40(+6.87%)
Apr 03, 2020 5.427 5.818 5.427 5.818 112,286 +0.40(+7.37%)
Apr 02, 2020 5.184 5.852 5.184 5.418 103,528 +0.30(+5.76%)
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.