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 (%)
Mar 31, 2020 6.590 6.860 6.280 6.390 74,363 -0.13(-1.99%)
Mar 30, 2020 6.130 6.540 6.071 6.520 69,462 +0.44(+7.24%)
Mar 27, 2020 5.740 6.140 5.529 6.080 72,500 +0.16(+2.70%)
Mar 26, 2020 5.770 5.990 5.655 5.920 85,139 +0.19(+3.32%)
Mar 25, 2020 5.740 6.150 5.400 5.730 131,131 +0.30(+5.52%)
Mar 24, 2020 5.320 5.695 5.230 5.430 89,954 +0.44(+8.82%)
Mar 23, 2020 5.820 5.984 4.880 4.990 97,184 -0.41(-7.59%)
Mar 20, 2020 5.180 5.480 4.850 5.400 115,200 +0.35(+6.93%)
Mar 19, 2020 4.630 5.190 4.630 5.050 94,373 +0.53(+11.73%)
Mar 18, 2020 4.570 4.705 4.194 4.520 186,361 +0.03(+0.78%)
Mar 17, 2020 4.030 4.680 3.950 4.485 106,189 +0.64(+16.49%)
Mar 16, 2020 3.770 4.190 3.550 3.850 171,715 -0.30(-7.23%)
Mar 13, 2020 4.470 4.700 4.130 4.150 176,900 -0.32(-7.16%)
Mar 12, 2020 4.820 4.900 4.180 4.470 95,355 -0.69(-13.37%)
Mar 11, 2020 5.420 5.430 5.060 5.160 100,742 -0.26(-4.80%)
Mar 10, 2020 5.680 5.680 5.300 5.420 51,348 +0.05(+0.93%)
Mar 09, 2020 5.490 5.591 5.030 5.370 135,122 -0.43(-7.41%)
Mar 06, 2020 6.000 6.000 5.720 5.800 116,400 -0.26(-4.29%)
Mar 05, 2020 6.290 6.396 6.000 6.060 95,751 -0.39(-6.05%)
Mar 04, 2020 6.470 6.620 6.290 6.450 18,859 +0.01(+0.16%)
Mar 03, 2020 6.690 6.860 6.340 6.440 38,603 -0.12(-1.83%)
Mar 02, 2020 6.080 7.090 6.063 6.560 73,335 +0.46(+7.54%)
Feb 28, 2020 6.100 6.330 6.020 6.100 102,100 -0.33(-5.13%)
Feb 27, 2020 6.710 7.246 6.220 6.430 93,760 -0.15(-2.28%)
Feb 26, 2020 6.610 6.860 6.410 6.580 95,814 -0.07(-1.05%)
Feb 25, 2020 7.110 7.110 6.560 6.650 91,928 -0.55(-7.64%)
Feb 24, 2020 7.100 7.350 6.873 7.200 38,621 +0.05(+0.70%)
Feb 21, 2020 7.400 7.550 7.150 7.150 27,800 -0.31(-4.16%)
Feb 20, 2020 7.260 7.690 7.260 7.460 62,248 +0.13(+1.77%)
Feb 19, 2020 7.340 7.530 7.236 7.330 48,331 +0.00(+0.00%)
Feb 18, 2020 7.250 7.370 7.210 7.330 19,126 +0.01(+0.14%)
Feb 14, 2020 7.330 7.380 7.210 7.320 27,200 +0.05(+0.69%)
Feb 13, 2020 7.200 7.340 7.140 7.270 20,642 -0.01(-0.14%)
Feb 12, 2020 7.290 7.340 7.050 7.280 38,873 +0.02(+0.28%)
Feb 11, 2020 7.010 7.380 7.010 7.260 57,899 +0.26(+3.71%)
Feb 10, 2020 6.930 7.060 6.800 7.000 18,170 +0.05(+0.72%)
Feb 07, 2020 6.960 7.027 6.900 6.950 37,700 -0.04(-0.57%)
Feb 06, 2020 7.100 7.100 6.950 6.990 14,710 -0.13(-1.83%)
Feb 05, 2020 7.070 7.290 7.010 7.120 28,606 +0.07(+0.99%)
Feb 04, 2020 7.100 7.150 7.040 7.050 22,055 -0.02(-0.28%)
Feb 03, 2020 7.000 7.150 6.980 7.070 19,154 +0.08(+1.14%)
Jan 31, 2020 6.910 7.000 6.875 6.990 41,800 +0.03(+0.43%)
Jan 30, 2020 7.110 7.150 6.870 6.960 77,400 -0.20(-2.79%)
Jan 29, 2020 7.170 7.299 7.100 7.160 20,405 -0.07(-0.97%)
Jan 28, 2020 7.100 7.320 7.100 7.230 29,740 +0.15(+2.12%)
Jan 27, 2020 7.350 7.440 7.070 7.080 101,080 -0.42(-5.60%)
Jan 24, 2020 7.190 7.500 7.120 7.500 41,700 +0.29(+4.02%)
Jan 23, 2020 7.250 7.310 7.130 7.210 37,483 -0.02(-0.28%)
Jan 22, 2020 7.250 7.350 7.114 7.230 52,114 +0.08(+1.12%)
Jan 21, 2020 7.050 7.200 7.050 7.150 23,173 +0.10(+1.42%)
Jan 17, 2020 7.060 7.270 7.020 7.050 59,300 -0.02(-0.28%)
Jan 16, 2020 7.680 7.700 7.070 7.070 149,946 -0.61(-7.94%)
Jan 15, 2020 7.690 7.884 7.550 7.680 62,573 -0.08(-0.97%)
Jan 14, 2020 7.660 7.843 7.610 7.755 33,344 +0.10(+1.37%)
Jan 13, 2020 7.850 7.950 7.650 7.650 52,624 -0.23(-2.92%)
Jan 10, 2020 7.660 7.891 7.510 7.880 55,400 +0.24(+3.14%)
Jan 09, 2020 7.670 7.770 7.560 7.640 46,156 +0.04(+0.53%)
Jan 08, 2020 7.540 7.690 7.530 7.600 36,627 +0.11(+1.47%)
Jan 07, 2020 7.470 7.550 7.390 7.490 23,577 -0.02(-0.27%)
Jan 06, 2020 7.380 7.550 7.220 7.510 38,444 +0.04(+0.54%)
Jan 03, 2020 7.480 7.570 7.420 7.470 23,100 -0.12(-1.58%)
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.