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 (%)
Jul 29, 2016 9.042 9.137 8.568 8.766 111,684 -0.34(-3.69%)
Jul 28, 2016 9.180 9.283 8.939 9.102 73,991 -0.09(-0.94%)
Jul 27, 2016 9.016 9.335 9.016 9.188 57,542 +0.09(+0.95%)
Jul 26, 2016 8.870 9.119 8.870 9.102 75,159 +0.18(+2.03%)
Jul 25, 2016 8.715 8.999 8.715 8.921 170,131 +0.18(+2.07%)
Jul 22, 2016 8.594 8.827 8.525 8.741 113,573 +0.15(+1.70%)
Jul 21, 2016 8.775 8.939 8.568 8.594 73,248 -0.15(-1.67%)
Jul 20, 2016 8.775 8.896 8.654 8.741 71,374 -0.03(-0.39%)
Jul 19, 2016 8.870 9.058 8.749 8.775 75,064 -0.15(-1.74%)
Jul 18, 2016 9.145 9.172 8.844 8.930 123,449 -0.30(-3.26%)
Jul 15, 2016 9.266 9.395 9.025 9.231 79,341 -0.01(-0.09%)
Jul 14, 2016 9.498 9.619 9.223 9.240 104,819 -0.15(-1.56%)
Jul 13, 2016 9.541 9.869 9.358 9.386 115,071 -0.15(-1.54%)
Jul 12, 2016 9.257 9.722 9.188 9.533 191,741 +0.42(+4.63%)
Jul 11, 2016 9.128 9.404 9.068 9.111 117,781 +0.01(+0.09%)
Jul 08, 2016 8.310 9.214 8.835 9.102 261,095 +0.27(+3.02%)
Jul 07, 2016 8.766 8.971 8.722 8.835 110,091 +0.13(+1.48%)
Jul 05, 2016 8.801 8.827 8.534 8.706 121,318 -0.22(-2.51%)
Jul 01, 2016 9.102 8.930 8.930 8.930 100,913 -0.17(-1.89%)
Jun 30, 2016 8.784 9.102 8.577 9.102 220,256 +0.36(+4.14%)
Jun 29, 2016 8.586 8.878 8.448 8.741 132,905 +0.18(+2.11%)
Jun 28, 2016 8.422 8.654 8.181 8.560 204,323 +0.49(+6.08%)
Jun 27, 2016 8.611 8.852 7.819 8.069 495,923 -0.63(-7.23%)
Jun 24, 2016 8.611 8.982 8.611 8.697 358,272 -0.51(-5.52%)
Jun 23, 2016 8.844 9.240 8.844 9.206 129,283 +0.47(+5.42%)
Jun 22, 2016 9.266 9.309 8.697 8.732 134,395 -0.53(-5.67%)
Jun 21, 2016 9.180 9.438 8.887 9.257 106,907 +0.09(+0.94%)
Jun 20, 2016 9.292 9.541 9.145 9.171 111,616 +0.03(+0.38%)
Jun 17, 2016 8.878 9.412 8.753 9.137 244,308 +0.31(+3.51%)
Jun 16, 2016 8.982 9.051 8.629 8.827 150,631 -0.22(-2.47%)
Jun 15, 2016 8.586 9.352 8.586 9.051 244,432 +0.35(+4.06%)
Jun 14, 2016 8.551 8.887 8.422 8.697 128,164 +0.09(+1.10%)
Jun 13, 2016 8.715 8.930 8.536 8.603 181,333 -0.13(-1.48%)
Jun 10, 2016 9.085 9.102 8.715 8.732 140,549 -0.51(-5.50%)
Jun 09, 2016 9.309 9.447 9.145 9.240 123,139 -0.21(-2.19%)
Jun 08, 2016 9.817 9.912 9.395 9.447 248,912 -0.28(-2.92%)
Jun 07, 2016 9.886 10.20 9.705 9.731 424,331 -0.12(-1.22%)
Jun 06, 2016 9.223 9.989 9.114 9.851 276,218 +0.69(+7.52%)
Jun 03, 2016 9.369 9.404 8.947 9.162 164,429 -0.19(-2.03%)
Jun 02, 2016 9.318 9.455 9.119 9.352 162,862 +0.07(+0.74%)
Jun 01, 2016 9.051 9.378 9.042 9.283 260,073 +0.22(+2.47%)
May 31, 2016 9.008 9.369 8.930 9.059 171,807 +0.10(+1.15%)
May 27, 2016 9.283 8.956 8.956 8.956 347,099 -0.41(-4.41%)
May 26, 2016 9.240 9.550 9.188 9.369 239,492 +0.16(+1.68%)
May 25, 2016 9.016 9.378 8.956 9.214 408,520 +0.31(+3.48%)
May 24, 2016 8.319 9.008 8.146 8.904 368,243 +0.91(+11.42%)
May 23, 2016 8.052 8.297 7.966 7.991 197,550 -0.11(-1.38%)
May 20, 2016 7.957 8.172 7.897 8.103 147,676 +0.23(+2.95%)
May 19, 2016 8.086 8.258 7.776 7.871 362,531 -0.27(-3.28%)
May 18, 2016 8.129 8.422 8.086 8.138 199,161 +0.01(+0.11%)
May 17, 2016 8.465 8.611 8.060 8.129 391,298 -0.39(-4.55%)
May 16, 2016 8.052 8.551 8.052 8.517 341,516 +0.46(+5.66%)
May 13, 2016 8.034 8.467 8.026 8.060 236,696 -0.08(-0.95%)
May 12, 2016 8.181 8.594 8.021 8.138 288,912 -0.03(-0.42%)
May 11, 2016 8.706 9.145 8.103 8.172 620,458 -0.85(-9.45%)
May 10, 2016 8.689 9.102 8.551 9.025 390,956 +0.33(+3.76%)
May 09, 2016 9.145 9.266 8.637 8.697 734,405 -0.34(-3.72%)
May 06, 2016 8.818 9.300 8.818 9.033 162,375 +0.13(+1.45%)
May 05, 2016 9.076 9.412 8.870 8.904 336,668 -0.08(-0.86%)
May 04, 2016 9.473 9.877 8.956 8.982 487,292 -0.63(-6.54%)
May 03, 2016 10.42 10.65 9.567 9.610 493,620 -0.81(-7.77%)
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.