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 7.471 7.523 7.339 7.479 98,174 -0.04(-0.58%)
Jun 29, 2020 7.523 7.855 7.226 7.523 160,800 +0.31(+4.24%)
Jun 26, 2020 7.794 7.864 7.217 7.217 1,642,706 -0.66(-8.33%)
Jun 25, 2020 7.785 8.022 7.698 7.873 230,549 +0.09(+1.12%)
Jun 24, 2020 7.707 7.934 7.646 7.785 245,360 +0.02(+0.23%)
Jun 23, 2020 7.820 7.969 7.733 7.768 229,109 -0.05(-0.67%)
Jun 22, 2020 7.829 7.908 7.637 7.820 80,377 -0.05(-0.67%)
Jun 19, 2020 7.890 8.092 7.733 7.873 180,732 -0.03(-0.44%)
Jun 18, 2020 8.013 8.179 7.754 7.908 126,811 -0.31(-3.83%)
Jun 17, 2020 8.100 8.363 8.100 8.223 90,162 +0.09(+1.08%)
Jun 16, 2020 8.223 8.372 7.899 8.135 143,420 +0.01(+0.11%)
Jun 15, 2020 7.707 8.284 7.348 8.127 151,059 +0.21(+2.65%)
Jun 12, 2020 7.890 8.135 7.733 7.917 122,088 +0.12(+1.57%)
Jun 11, 2020 8.284 8.372 7.794 7.794 109,528 -0.77(-8.99%)
Jun 10, 2020 8.564 8.617 8.153 8.564 80,081 +0.04(+0.51%)
Jun 09, 2020 8.153 8.660 8.135 8.520 106,933 +0.36(+4.39%)
Jun 08, 2020 7.864 8.380 7.829 8.162 219,828 +0.33(+4.25%)
Jun 05, 2020 8.022 8.154 7.829 7.829 154,896 -0.03(-0.44%)
Jun 04, 2020 8.319 8.555 7.847 7.864 167,207 -0.52(-6.16%)
Jun 03, 2020 8.223 8.477 8.166 8.380 181,589 +0.20(+2.46%)
Jun 02, 2020 7.960 8.210 7.838 8.179 173,198 +0.28(+3.54%)
Jun 01, 2020 7.462 8.070 7.409 7.899 165,873 +0.44(+5.86%)
May 29, 2020 7.269 7.514 6.928 7.462 115,229 +0.10(+1.31%)
May 28, 2020 7.855 7.855 7.217 7.366 105,117 -0.39(-5.07%)
May 27, 2020 7.785 7.855 7.287 7.759 128,648 -0.03(-0.34%)
May 26, 2020 7.191 7.873 7.191 7.785 215,805 +0.64(+8.94%)
May 22, 2020 7.217 7.226 7.016 7.147 115,458 +0.06(+0.86%)
May 21, 2020 6.954 7.304 6.876 7.086 484,232 +0.09(+1.25%)
May 20, 2020 6.806 6.998 6.788 6.998 96,207 +0.31(+4.58%)
May 19, 2020 6.954 6.989 6.692 6.692 142,872 -0.24(-3.41%)
May 18, 2020 6.710 6.989 6.710 6.928 149,182 +0.34(+5.18%)
May 15, 2020 6.587 6.788 6.295 6.587 125,174 -0.02(-0.26%)
May 14, 2020 6.491 6.745 6.237 6.605 81,232 +0.02(+0.27%)
May 13, 2020 6.692 6.788 6.386 6.587 65,899 -0.05(-0.79%)
May 12, 2020 6.526 6.793 6.508 6.640 146,914 +0.15(+2.29%)
May 11, 2020 6.263 6.666 6.263 6.491 120,231 +0.14(+2.20%)
May 08, 2020 6.998 7.348 6.272 6.351 561,058 -0.59(-8.45%)
May 07, 2020 6.884 6.981 6.675 6.937 89,362 -0.06(-0.88%)
May 06, 2020 6.954 6.998 6.806 6.998 80,437 +0.00(+0.00%)
May 05, 2020 6.710 6.998 6.675 6.998 116,679 +0.29(+4.30%)
May 04, 2020 6.342 6.753 6.010 6.710 119,469 +0.32(+5.07%)
May 01, 2020 6.753 6.858 6.228 6.386 147,466 -0.41(-6.05%)
Apr 30, 2020 6.911 6.911 6.583 6.797 187,865 -0.20(-2.88%)
Apr 29, 2020 6.998 6.998 6.762 6.998 228,699 +0.06(+0.88%)
Apr 28, 2020 6.508 6.998 6.316 6.937 242,587 +0.53(+8.33%)
Apr 27, 2020 5.931 6.552 5.809 6.403 269,998 +0.63(+10.91%)
Apr 24, 2020 5.878 5.878 5.511 5.774 38,066 -0.04(-0.75%)
Apr 23, 2020 5.800 5.843 5.721 5.817 42,593 +0.06(+1.06%)
Apr 22, 2020 5.721 5.765 5.529 5.756 60,725 +0.27(+4.94%)
Apr 21, 2020 5.502 5.712 5.424 5.485 117,185 -0.13(-2.34%)
Apr 20, 2020 5.459 5.940 5.432 5.616 103,193 +0.16(+2.88%)
Apr 17, 2020 5.625 5.677 5.397 5.459 134,777 -0.10(-1.89%)
Apr 16, 2020 5.756 5.826 5.424 5.564 99,840 -0.23(-3.93%)
Apr 15, 2020 5.861 5.887 5.529 5.791 91,703 -0.20(-3.36%)
Apr 14, 2020 5.809 6.053 5.625 5.992 111,513 +0.21(+3.63%)
Apr 13, 2020 6.193 6.193 5.704 5.782 93,161 -0.41(-6.64%)
Apr 09, 2020 6.036 6.211 5.948 6.193 99,339 +0.21(+3.51%)
Apr 08, 2020 6.036 6.036 5.878 5.983 94,647 -0.04(-0.73%)
Apr 07, 2020 6.377 6.377 5.861 6.027 84,961 -0.24(-3.77%)
Apr 06, 2020 5.992 6.290 5.546 6.263 140,686 +0.40(+6.87%)
Apr 03, 2020 5.467 5.861 5.467 5.861 111,457 +0.40(+7.37%)
Apr 02, 2020 5.222 5.896 5.222 5.459 102,764 +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.