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 (%)
Aug 31, 2021 20.84 21.32 20.84 21.32 472,360 +0.44(+2.12%)
Aug 30, 2021 21.06 21.26 20.62 20.87 321,313 -0.15(-0.70%)
Aug 27, 2021 20.90 21.35 20.80 21.02 296,352 +0.11(+0.54%)
Aug 26, 2021 20.91 21.46 20.69 20.91 468,369 -0.04(-0.21%)
Aug 25, 2021 20.41 21.13 20.15 20.95 850,741 +0.23(+1.09%)
Aug 24, 2021 20.82 20.92 20.43 20.73 369,309 -0.09(-0.42%)
Aug 23, 2021 20.08 20.83 19.94 20.81 677,743 +1.01(+5.09%)
Aug 20, 2021 19.93 20.50 19.64 19.81 786,372 -0.09(-0.44%)
Aug 19, 2021 19.69 20.12 19.55 19.89 787,922 +0.11(+0.57%)
Aug 18, 2021 19.89 20.54 19.71 19.78 824,806 +0.03(+0.13%)
Aug 17, 2021 20.50 20.60 19.66 19.75 1,049,987 -0.96(-4.65%)
Aug 16, 2021 21.08 21.20 20.51 20.72 1,355,134 -0.33(-1.57%)
Aug 13, 2021 21.30 21.64 21.05 21.05 2,682,822 -0.73(-3.35%)
Aug 12, 2021 21.19 22.02 20.62 21.78 13,685,783 +6.77(+45.14%)
Aug 11, 2021 15.70 15.94 14.48 15.00 1,284,287 -0.81(-5.11%)
Aug 10, 2021 15.41 16.35 15.41 15.81 866,920 +0.80(+5.32%)
Aug 09, 2021 14.94 15.37 14.56 15.01 380,414 +0.30(+2.07%)
Aug 06, 2021 14.96 14.96 14.34 14.71 230,383 -0.06(-0.41%)
Aug 05, 2021 14.56 14.97 14.50 14.77 365,399 +0.41(+2.84%)
Aug 04, 2021 14.24 14.66 14.11 14.36 344,394 +0.04(+0.30%)
Aug 03, 2021 14.67 14.66 13.82 14.32 221,378 -0.17(-1.20%)
Aug 02, 2021 14.83 15.01 14.45 14.49 305,891 +0.08(+0.54%)
Jul 30, 2021 14.33 14.68 14.21 14.41 215,297 -0.02(-0.12%)
Jul 29, 2021 14.71 14.74 14.23 14.43 260,816 -0.10(-0.72%)
Jul 28, 2021 13.89 14.70 13.89 14.54 233,580 +0.74(+5.35%)
Jul 27, 2021 14.10 14.20 13.29 13.80 408,821 -0.39(-2.75%)
Jul 26, 2021 14.45 14.84 14.02 14.19 264,588 -0.03(-0.24%)
Jul 23, 2021 14.64 14.77 14.02 14.22 345,983 -0.44(-3.02%)
Jul 22, 2021 15.37 15.44 14.67 14.67 244,166 -0.80(-5.17%)
Jul 21, 2021 15.02 15.63 14.82 15.46 338,361 +0.75(+5.07%)
Jul 20, 2021 14.55 14.95 13.99 14.72 426,660 +0.22(+1.50%)
Jul 19, 2021 13.48 14.73 13.48 14.50 436,676 +0.34(+2.39%)
Jul 16, 2021 14.91 15.28 14.02 14.16 638,247 -0.43(-2.97%)
Jul 15, 2021 14.76 15.17 14.37 14.60 582,330 -0.33(-2.21%)
Jul 14, 2021 16.06 16.29 14.87 14.93 530,264 -0.99(-6.22%)
Jul 13, 2021 16.41 16.49 15.83 15.92 344,820 -0.49(-3.02%)
Jul 12, 2021 16.97 17.32 16.27 16.41 272,857 -0.59(-3.47%)
Jul 09, 2021 17.10 17.37 16.69 17.00 328,803 +0.24(+1.45%)
Jul 08, 2021 15.52 16.80 15.41 16.76 444,213 +0.37(+2.28%)
Jul 07, 2021 17.60 17.70 16.26 16.39 517,224 -1.18(-6.72%)
Jul 06, 2021 17.46 17.95 17.11 17.57 423,768 +0.11(+0.65%)
Jul 02, 2021 18.26 18.63 17.42 17.45 573,812 -0.82(-4.47%)
Jul 01, 2021 19.04 19.04 17.81 18.27 583,357 -0.52(-2.77%)
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%)
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.