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, 2020 7.737 7.754 7.363 7.606 89,828 -0.18(-2.34%)
Jul 30, 2020 7.815 7.815 7.563 7.789 56,547 -0.07(-0.94%)
Jul 29, 2020 7.902 7.997 7.719 7.863 116,046 -0.04(-0.49%)
Jul 28, 2020 7.745 7.980 7.745 7.902 103,566 +0.03(+0.33%)
Jul 27, 2020 7.441 7.945 7.441 7.876 112,545 +0.43(+5.83%)
Jul 24, 2020 7.528 7.528 7.320 7.441 47,908 -0.16(-2.17%)
Jul 23, 2020 7.667 7.702 7.433 7.606 71,334 -0.01(-0.11%)
Jul 22, 2020 7.954 7.954 7.589 7.615 41,625 -0.06(-0.79%)
Jul 21, 2020 7.867 8.032 7.641 7.676 120,375 -0.15(-1.89%)
Jul 20, 2020 7.164 7.858 7.033 7.824 144,534 +0.63(+8.69%)
Jul 17, 2020 7.268 7.355 7.155 7.198 181,845 -0.10(-1.43%)
Jul 16, 2020 7.441 7.520 7.268 7.303 144,914 -0.22(-2.89%)
Jul 15, 2020 7.650 7.711 7.389 7.520 209,184 +0.03(+0.46%)
Jul 14, 2020 7.520 7.624 7.346 7.485 141,374 +0.01(+0.12%)
Jul 13, 2020 7.589 7.806 7.441 7.476 225,609 -0.01(-0.12%)
Jul 10, 2020 7.563 7.698 7.398 7.485 170,329 -0.14(-1.82%)
Jul 09, 2020 7.850 8.058 7.502 7.624 127,180 -0.19(-2.44%)
Jul 08, 2020 7.824 8.023 7.806 7.815 120,750 -0.05(-0.66%)
Jul 07, 2020 8.023 8.136 7.858 7.867 162,560 -0.25(-3.10%)
Jul 06, 2020 7.884 8.284 7.884 8.119 272,697 +0.36(+4.59%)
Jul 02, 2020 7.528 8.162 7.528 7.763 275,359 +0.29(+3.83%)
Jul 01, 2020 7.398 7.606 7.337 7.476 184,995 +0.05(+0.70%)
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%)
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.