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 29, 2019 7.371 7.552 7.147 7.311 85,932 +0.00(+0.00%)
Mar 28, 2019 7.294 7.414 7.191 7.311 98,097 +0.02(+0.24%)
Mar 27, 2019 7.449 7.569 7.147 7.294 93,743 -0.16(-2.19%)
Mar 26, 2019 7.337 7.544 7.320 7.457 130,406 +0.21(+2.85%)
Mar 25, 2019 7.483 7.509 6.949 7.251 414,134 -0.29(-3.88%)
Mar 22, 2019 8.267 8.267 7.535 7.544 197,529 -0.76(-9.13%)
Mar 21, 2019 8.310 8.568 8.284 8.301 176,594 -0.03(-0.41%)
Mar 20, 2019 8.413 8.517 8.172 8.336 131,210 -0.12(-1.43%)
Mar 19, 2019 8.474 8.525 7.966 8.456 176,062 +0.04(+0.51%)
Mar 18, 2019 8.749 8.749 8.293 8.413 175,934 -0.31(-3.55%)
Mar 15, 2019 9.094 9.094 8.568 8.723 328,402 -0.38(-4.16%)
Mar 14, 2019 8.456 9.197 8.362 9.102 565,440 +0.99(+12.21%)
Mar 13, 2019 8.499 8.525 8.060 8.112 185,828 -0.34(-4.07%)
Mar 12, 2019 8.534 8.637 8.387 8.456 129,705 -0.09(-1.01%)
Mar 11, 2019 8.138 8.680 8.138 8.542 157,722 +0.40(+4.97%)
Mar 08, 2019 8.155 8.319 7.931 8.138 202,174 -0.07(-0.84%)
Mar 07, 2019 8.646 8.698 7.959 8.207 208,080 -0.45(-5.17%)
Mar 06, 2019 8.792 8.990 8.646 8.654 84,127 -0.16(-1.86%)
Mar 05, 2019 8.913 9.059 8.723 8.818 147,890 -0.09(-1.06%)
Mar 04, 2019 8.956 9.412 8.706 8.913 264,910 -0.25(-2.73%)
Mar 01, 2019 9.696 9.869 9.111 9.162 180,110 -0.53(-5.51%)
Feb 28, 2019 9.576 9.886 9.473 9.696 124,231 +0.10(+1.08%)
Feb 27, 2019 9.748 9.886 9.498 9.593 113,682 -0.26(-2.62%)
Feb 26, 2019 9.912 10.06 9.343 9.851 216,757 -0.09(-0.95%)
Feb 25, 2019 10.08 10.10 9.912 9.946 129,853 -0.03(-0.35%)
Feb 22, 2019 9.877 10.02 9.851 9.981 152,124 +0.10(+1.05%)
Feb 21, 2019 9.817 9.981 9.734 9.877 139,842 +0.06(+0.61%)
Feb 20, 2019 9.645 9.894 9.524 9.817 190,948 +0.20(+2.06%)
Feb 19, 2019 9.473 9.765 9.386 9.619 254,427 +0.13(+1.36%)
Feb 15, 2019 9.369 9.541 9.283 9.490 171,981 +0.14(+1.47%)
Feb 14, 2019 9.335 9.412 9.104 9.352 145,369 -0.04(-0.46%)
Feb 13, 2019 9.378 9.541 8.844 9.395 288,754 +0.03(+0.28%)
Feb 12, 2019 9.119 9.386 9.102 9.369 258,311 +0.28(+3.13%)
Feb 11, 2019 8.594 9.119 8.525 9.085 354,534 +0.50(+5.82%)
Feb 08, 2019 8.379 8.749 8.353 8.586 195,671 +0.09(+1.12%)
Feb 07, 2019 8.491 8.594 8.138 8.491 208,022 -0.03(-0.30%)
Feb 06, 2019 8.362 8.663 8.356 8.517 189,530 +0.16(+1.85%)
Feb 05, 2019 8.232 8.508 8.146 8.362 168,126 +0.12(+1.46%)
Feb 04, 2019 7.811 8.267 7.785 8.241 186,170 +0.50(+6.45%)
Feb 01, 2019 7.742 7.974 7.509 7.742 179,994 -0.01(-0.11%)
Jan 31, 2019 7.320 7.750 7.234 7.750 187,324 +0.40(+5.51%)
Jan 30, 2019 7.182 7.414 7.018 7.346 170,445 +0.15(+2.03%)
Jan 29, 2019 7.070 7.225 7.004 7.199 182,522 +0.29(+4.24%)
Jan 28, 2019 6.596 6.967 6.502 6.906 100,539 +0.26(+3.89%)
Jan 25, 2019 6.519 6.855 6.519 6.648 127,854 +0.21(+3.21%)
Jan 24, 2019 6.510 6.725 6.424 6.441 72,111 -0.07(-1.06%)
Jan 23, 2019 6.545 6.829 6.484 6.510 60,818 -0.01(-0.13%)
Jan 22, 2019 6.605 6.682 6.424 6.519 91,047 -0.21(-3.07%)
Jan 18, 2019 6.459 6.725 6.321 6.725 112,990 +0.31(+4.83%)
Jan 17, 2019 6.260 6.527 6.209 6.415 102,589 +0.11(+1.78%)
Jan 16, 2019 6.459 6.682 6.304 6.304 92,761 -0.14(-2.14%)
Jan 15, 2019 6.527 6.725 6.433 6.441 96,075 +0.01(+0.13%)
Jan 14, 2019 6.562 6.631 6.381 6.433 55,422 -0.16(-2.35%)
Jan 11, 2019 6.441 6.682 6.312 6.588 58,643 +0.15(+2.27%)
Jan 10, 2019 6.338 6.760 6.338 6.441 110,437 +0.04(+0.67%)
Jan 09, 2019 6.269 6.450 6.183 6.398 62,577 +0.16(+2.48%)
Jan 08, 2019 6.260 6.343 6.071 6.243 79,338 +0.07(+1.12%)
Jan 07, 2019 5.976 6.260 5.942 6.174 66,392 +0.20(+3.31%)
Jan 04, 2019 5.899 6.192 5.839 5.976 52,024 +0.12(+2.06%)
Jan 03, 2019 6.002 6.057 5.752 5.856 63,130 -0.17(-2.86%)
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.