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, 2021 19.07 19.32 18.45 18.79 1,245,453 -0.26(-1.37%)
Jun 29, 2021 21.10 21.13 18.94 19.05 909,788 -1.81(-8.66%)
Jun 28, 2021 20.06 21.62 20.06 20.86 930,868 +0.87(+4.34%)
Jun 25, 2021 19.68 20.56 19.34 19.99 1,351,951 +0.34(+1.72%)
Jun 24, 2021 20.42 21.09 19.47 19.65 739,813 -0.61(-3.00%)
Jun 23, 2021 19.97 20.67 18.97 20.26 1,004,030 +0.37(+1.88%)
Jun 22, 2021 18.36 20.57 18.17 19.88 1,501,428 +1.51(+8.22%)
Jun 21, 2021 17.68 18.58 17.54 18.37 491,771 +0.99(+5.69%)
Jun 18, 2021 18.58 18.90 17.27 17.38 1,042,628 -1.51(-8.00%)
Jun 17, 2021 17.67 18.94 17.67 18.89 627,756 +1.06(+5.94%)
Jun 16, 2021 17.47 17.93 17.15 17.84 365,814 +0.22(+1.23%)
Jun 15, 2021 17.97 18.30 17.38 17.62 363,729 -0.43(-2.36%)
Jun 14, 2021 18.87 19.09 17.93 18.04 452,145 -0.52(-2.81%)
Jun 11, 2021 18.24 19.37 18.21 18.56 379,719 +0.56(+3.09%)
Jun 10, 2021 18.76 19.17 17.84 18.01 457,062 -0.92(-4.86%)
Jun 09, 2021 19.94 20.76 18.83 18.93 628,830 -0.79(-4.01%)
Jun 08, 2021 19.96 20.35 19.32 19.72 475,064 +0.17(+0.89%)
Jun 07, 2021 19.33 19.86 18.84 19.55 284,067 +0.37(+1.95%)
Jun 04, 2021 19.29 19.54 18.67 19.17 368,481 +0.16(+0.87%)
Jun 03, 2021 19.87 19.87 18.73 19.01 508,234 -0.99(-4.95%)
Jun 02, 2021 18.69 20.04 18.59 20.00 536,327 +1.42(+7.62%)
Jun 01, 2021 18.78 19.32 18.03 18.58 438,833 +0.07(+0.38%)
May 28, 2021 19.97 20.06 18.45 18.51 589,978 -1.09(-5.58%)
May 27, 2021 19.45 19.66 18.58 19.61 653,947 +0.88(+4.68%)
May 26, 2021 17.40 18.81 17.21 18.73 559,861 +1.61(+9.38%)
May 25, 2021 17.61 17.92 17.00 17.12 346,073 -0.39(-2.23%)
May 24, 2021 17.98 18.17 16.69 17.51 493,106 -0.29(-1.61%)
May 21, 2021 17.46 18.02 16.76 17.80 552,187 +0.68(+3.96%)
May 20, 2021 17.24 17.61 16.54 17.12 546,983 +0.15(+0.87%)
May 19, 2021 15.60 17.14 15.44 16.98 581,611 +0.60(+3.66%)
May 18, 2021 15.23 17.54 14.88 16.38 1,194,850 -0.43(-2.58%)
May 17, 2021 16.56 17.26 15.89 16.81 832,177 +0.12(+0.73%)
May 14, 2021 15.78 16.93 15.70 16.69 498,827 +1.22(+7.92%)
May 13, 2021 16.82 17.44 15.16 15.46 909,981 -1.20(-7.19%)
May 12, 2021 17.46 17.78 16.53 16.66 626,552 -1.32(-7.34%)
May 11, 2021 15.16 18.37 14.64 17.98 1,180,898 +1.75(+10.81%)
May 10, 2021 17.45 17.45 16.13 16.23 633,772 -1.56(-8.78%)
May 07, 2021 17.89 18.50 17.46 17.79 506,814 +0.25(+1.44%)
May 06, 2021 18.13 18.13 16.99 17.54 690,708 -0.87(-4.72%)
May 05, 2021 19.05 19.39 18.19 18.41 348,436 -0.39(-2.08%)
May 04, 2021 19.10 19.19 17.98 18.80 570,105 -0.63(-3.26%)
May 03, 2021 20.47 20.47 19.28 19.43 379,618 -0.76(-3.74%)
Apr 30, 2021 19.97 20.70 19.88 20.19 394,095 -0.36(-1.77%)
Apr 29, 2021 21.88 21.97 20.18 20.55 356,820 -1.02(-4.71%)
Apr 28, 2021 21.13 21.97 20.41 21.57 276,988 +0.15(+0.69%)
Apr 27, 2021 22.40 22.45 21.07 21.42 466,834 -0.42(-1.91%)
Apr 26, 2021 21.19 22.23 20.47 21.84 638,007 +0.96(+4.62%)
Apr 23, 2021 19.94 21.05 19.80 20.87 562,466 +1.13(+5.72%)
Apr 22, 2021 20.45 20.88 19.42 19.75 622,015 -0.43(-2.15%)
Apr 21, 2021 18.32 20.31 17.85 20.18 709,963 +1.12(+5.88%)
Apr 20, 2021 19.86 20.56 18.75 19.06 633,081 -0.76(-3.85%)
Apr 19, 2021 21.39 21.73 19.55 19.82 1,083,216 -1.90(-8.75%)
Apr 16, 2021 21.69 22.20 20.72 21.73 791,645 -0.03(-0.16%)
Apr 15, 2021 23.44 23.47 21.27 21.76 750,411 -1.44(-6.21%)
Apr 14, 2021 24.06 24.60 22.96 23.20 641,117 -0.68(-2.84%)
Apr 13, 2021 23.36 24.10 22.67 23.88 677,474 +0.45(+1.93%)
Apr 12, 2021 24.84 25.09 23.15 23.43 497,756 -1.78(-7.06%)
Apr 09, 2021 24.78 25.59 24.59 25.21 353,211 -0.09(-0.34%)
Apr 08, 2021 25.28 25.58 24.18 25.29 437,530 +0.43(+1.75%)
Apr 07, 2021 26.69 26.92 24.48 24.86 690,373 -2.28(-8.41%)
Apr 06, 2021 26.52 27.66 25.70 27.14 489,136 +0.58(+2.19%)
Apr 05, 2021 27.46 28.02 26.22 26.56 742,419 -0.61(-2.24%)
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.