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 29, 2018 6.209 6.278 5.933 6.097 242,270 -0.07(-1.12%)
Jun 28, 2018 6.278 6.347 6.080 6.166 186,064 -0.09(-1.51%)
Jun 27, 2018 6.459 6.532 6.114 6.260 243,683 -0.20(-3.07%)
Jun 26, 2018 6.080 6.579 6.080 6.459 232,396 +0.40(+6.69%)
Jun 25, 2018 6.708 6.708 6.028 6.054 376,471 -0.65(-9.76%)
Jun 22, 2018 6.622 6.924 6.588 6.708 1,597,314 -0.11(-1.64%)
Jun 21, 2018 6.915 7.172 6.717 6.820 344,038 -0.09(-1.37%)
Jun 20, 2018 6.605 7.182 6.364 6.915 784,128 +0.37(+5.66%)
Jun 19, 2018 6.157 6.631 6.037 6.545 334,701 +0.28(+4.54%)
Jun 18, 2018 5.572 6.459 5.563 6.260 404,299 +0.69(+12.36%)
Jun 15, 2018 5.752 5.529 5.572 553,504 -0.14(-2.41%)
Jun 14, 2018 5.744 5.864 5.468 5.709 381,917 -0.03(-0.60%)
Jun 13, 2018 6.028 6.045 5.727 5.744 259,586 -0.32(-5.26%)
Jun 12, 2018 6.174 6.269 5.994 6.062 136,216 -0.08(-1.26%)
Jun 11, 2018 5.727 6.148 5.675 6.140 157,001 +0.40(+7.06%)
Jun 08, 2018 5.813 5.873 5.666 5.735 84,260 -0.10(-1.77%)
Jun 07, 2018 6.028 6.028 5.813 5.839 94,873 -0.15(-2.45%)
Jun 06, 2018 5.804 6.028 5.735 5.985 156,832 +0.22(+3.73%)
Jun 05, 2018 5.623 5.778 5.589 5.770 98,647 +0.14(+2.45%)
Jun 04, 2018 5.718 5.843 5.589 5.632 139,322 -0.09(-1.51%)
Jun 01, 2018 5.899 5.985 5.658 5.718 109,160 -0.11(-1.92%)
May 31, 2018 5.856 5.968 5.709 5.830 170,120 -0.03(-0.59%)
May 30, 2018 5.485 5.899 5.425 5.864 395,172 +0.44(+8.10%)
May 29, 2018 5.399 5.460 5.347 5.425 170,862 +0.01(+0.16%)
May 25, 2018 5.417 5.417 5.417 0 -0.03(-0.63%)
May 24, 2018 5.520 5.606 5.382 5.451 128,604 -0.01(-0.16%)
May 23, 2018 5.529 5.553 5.365 5.460 207,331 -0.05(-0.94%)
May 22, 2018 5.658 5.660 5.485 5.511 182,012 -0.13(-2.29%)
May 21, 2018 5.563 5.736 5.537 5.640 145,295 +0.09(+1.55%)
May 18, 2018 5.666 5.696 5.494 5.554 169,820 -0.09(-1.53%)
May 17, 2018 5.666 5.840 5.615 5.640 152,984 -0.01(-0.15%)
May 16, 2018 5.692 5.779 5.623 5.649 151,269 -0.03(-0.46%)
May 15, 2018 5.830 5.925 5.635 5.675 266,643 -0.11(-1.93%)
May 14, 2018 5.580 5.873 5.399 5.787 356,890 +0.21(+3.70%)
May 11, 2018 5.770 5.907 5.391 5.580 643,629 -0.47(-7.69%)
May 10, 2018 6.209 6.278 6.028 6.045 277,136 -0.15(-2.36%)
May 09, 2018 6.037 6.226 6.002 6.192 143,081 +0.16(+2.71%)
May 08, 2018 6.062 6.140 5.994 6.028 126,011 -0.03(-0.57%)
May 07, 2018 6.140 6.252 6.037 6.062 113,279 -0.01(-0.14%)
May 04, 2018 5.839 6.174 5.787 6.071 295,107 +0.17(+2.92%)
May 03, 2018 5.985 6.002 5.844 5.899 81,861 -0.10(-1.72%)
May 02, 2018 6.002 6.058 5.916 6.002 95,891 +0.03(+0.43%)
May 01, 2018 5.942 6.036 5.873 5.976 94,972 +0.02(+0.29%)
Apr 30, 2018 6.054 6.157 5.959 5.959 107,145 -0.07(-1.14%)
Apr 27, 2018 6.149 6.157 5.950 6.028 147,550 -0.10(-1.69%)
Apr 26, 2018 6.243 6.295 6.071 6.131 108,081 -0.08(-1.25%)
Apr 25, 2018 6.459 6.467 6.174 6.209 159,977 -0.22(-3.48%)
Apr 24, 2018 6.579 6.614 6.338 6.433 76,157 -0.09(-1.45%)
Apr 23, 2018 6.880 6.880 6.424 6.527 133,796 -0.31(-4.53%)
Apr 20, 2018 6.553 6.872 6.553 6.837 118,863 +0.20(+2.98%)
Apr 19, 2018 6.562 6.682 6.532 6.639 39,892 +0.09(+1.45%)
Apr 18, 2018 6.657 6.743 6.510 6.545 139,174 -0.11(-1.68%)
Apr 17, 2018 6.493 6.700 6.450 6.657 162,002 +0.22(+3.48%)
Apr 16, 2018 6.450 6.484 6.304 6.433 105,670 +0.03(+0.40%)
Apr 13, 2018 6.372 6.471 6.226 6.407 78,772 +0.05(+0.81%)
Apr 12, 2018 6.459 6.657 6.321 6.355 129,036 -0.06(-0.94%)
Apr 11, 2018 6.364 6.551 6.364 6.415 156,637 +0.04(+0.68%)
Apr 10, 2018 6.123 6.519 6.123 6.372 184,579 +0.29(+4.82%)
Apr 09, 2018 6.097 6.278 6.019 6.080 68,940 +0.02(+0.28%)
Apr 06, 2018 6.054 6.209 5.933 6.062 92,649 -0.04(-0.71%)
Apr 05, 2018 6.140 6.268 6.037 6.105 73,004 +0.00(+0.00%)
Apr 04, 2018 5.899 6.166 5.899 6.105 119,606 +0.09(+1.58%)
Apr 03, 2018 6.028 6.192 5.968 6.011 124,045 +0.00(+0.00%)
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.