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 (%)
Nov 11, 2021 23.18 0 +0.61(+2.69%)
Nov 10, 2021 23.49 22.58 400,657 -1.19(-5.01%)
Nov 09, 2021 23.99 24.17 23.18 23.77 429,401 -0.61(-2.49%)
Nov 08, 2021 23.24 24.49 23.24 24.37 437,640 +1.14(+4.90%)
Nov 05, 2021 23.14 23.69 22.64 23.24 618,997 -0.36(-1.51%)
Nov 04, 2021 23.80 25.08 23.34 23.59 1,389,271 +0.22(+0.93%)
Nov 03, 2021 22.35 23.50 22.22 23.38 606,945 +0.99(+4.42%)
Nov 02, 2021 22.21 22.47 21.64 22.39 724,554 +0.24(+1.10%)
Nov 01, 2021 19.97 22.71 20.74 22.14 2,192,066 +2.15(+10.77%)
Oct 29, 2021 19.97 19.78 19.99 1,253,734 +0.46(+2.36%)
Oct 28, 2021 19.06 19.58 19.53 140,840 +0.46(+2.41%)
Oct 27, 2021 19.28 19.45 18.96 19.07 99,871 -0.19(-0.99%)
Oct 26, 2021 19.58 19.26 105,529 -0.36(-1.81%)
Oct 25, 2021 19.16 19.79 19.07 19.62 181,486 +0.44(+2.31%)
Oct 22, 2021 19.78 19.78 19.03 19.17 259,490 -0.73(-3.66%)
Oct 21, 2021 19.50 20.01 19.37 19.90 196,421 +0.35(+1.78%)
Oct 20, 2021 19.41 19.71 19.23 19.55 176,575 +0.10(+0.54%)
Oct 19, 2021 19.29 19.61 19.15 19.45 191,126 +0.35(+1.82%)
Oct 18, 2021 18.82 19.24 18.75 19.10 251,619 +0.19(+1.01%)
Oct 15, 2021 19.80 19.80 18.80 18.91 521,107 -0.71(-3.63%)
Oct 14, 2021 20.16 19.95 19.49 19.62 285,268 -0.32(-1.61%)
Oct 13, 2021 19.73 19.97 19.54 19.95 104,493 +0.28(+1.41%)
Oct 12, 2021 19.58 19.91 19.58 19.67 81,228 +0.10(+0.49%)
Oct 11, 2021 19.73 20.14 19.57 19.57 73,893 -0.16(-0.84%)
Oct 08, 2021 20.01 20.24 19.56 19.74 221,612 -0.26(-1.30%)
Oct 07, 2021 19.64 20.19 19.56 20.00 355,262 +0.51(+2.63%)
Oct 06, 2021 19.49 19.66 19.29 19.49 160,828 -0.20(-1.01%)
Oct 05, 2021 19.49 20.08 19.49 19.68 745,414 +0.16(+0.80%)
Oct 04, 2021 20.11 20.11 19.45 19.53 533,736 -0.68(-3.35%)
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.