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 (%)
Apr 30, 2015 12.36 12.45 11.81 11.90 203,975 -0.47(-3.79%)
Apr 29, 2015 12.65 12.72 12.25 12.37 153,314 -0.44(-3.46%)
Apr 28, 2015 12.42 12.93 12.42 12.82 117,397 +0.38(+3.07%)
Apr 27, 2015 12.70 12.83 12.18 12.43 211,057 -0.25(-1.98%)
Apr 24, 2015 12.71 13.19 12.63 12.69 178,590 -0.34(-2.60%)
Apr 23, 2015 12.87 13.07 12.64 13.02 76,702 +0.15(+1.15%)
Apr 22, 2015 12.99 13.08 12.57 12.88 167,527 -0.12(-0.93%)
Apr 21, 2015 13.59 13.63 12.97 13.00 124,295 -0.43(-3.17%)
Apr 20, 2015 13.00 13.67 12.85 13.42 155,148 +0.44(+3.41%)
Apr 17, 2015 13.31 13.37 12.77 12.98 156,728 -0.45(-3.36%)
Apr 16, 2015 13.72 13.82 13.42 13.43 209,538 -0.17(-1.28%)
Apr 15, 2015 13.13 13.79 13.13 13.61 209,349 +0.50(+3.84%)
Apr 14, 2015 13.05 13.15 12.63 13.10 112,325 +0.05(+0.40%)
Apr 13, 2015 13.55 13.73 12.48 13.05 402,505 -0.60(-4.39%)
Apr 10, 2015 13.31 13.87 13.23 13.65 165,455 +0.34(+2.54%)
Apr 09, 2015 12.91 13.45 12.91 13.31 242,141 +0.28(+2.13%)
Apr 08, 2015 12.48 13.15 12.47 13.03 270,541 +0.57(+4.60%)
Apr 07, 2015 12.31 12.73 12.30 12.46 161,515 +0.10(+0.84%)
Apr 06, 2015 11.89 12.48 11.89 12.36 183,804 +0.34(+2.82%)
Apr 02, 2015 11.70 12.02 12.02 12.02 156,970 +0.28(+2.37%)
Apr 01, 2015 11.90 12.00 11.57 11.74 153,782 -0.11(-0.95%)
Mar 31, 2015 11.67 12.05 11.64 11.85 131,005 +0.09(+0.74%)
Mar 30, 2015 12.13 12.37 11.52 11.77 323,459 -0.36(-2.94%)
Mar 27, 2015 12.34 12.50 12.10 12.12 164,036 +0.05(+0.43%)
Mar 26, 2015 11.98 12.58 11.98 12.07 249,880 +0.09(+0.72%)
Mar 25, 2015 12.11 12.21 11.80 11.98 175,727 -0.11(-0.93%)
Mar 24, 2015 11.78 12.23 11.72 12.10 338,620 +0.34(+2.88%)
Mar 23, 2015 11.82 11.86 11.45 11.76 401,275 -0.16(-1.31%)
Mar 20, 2015 12.22 12.24 11.58 11.91 583,798 -0.33(-2.70%)
Mar 19, 2015 12.61 12.72 12.15 12.24 290,838 -0.42(-3.29%)
Mar 18, 2015 12.20 12.98 12.20 12.66 357,516 +0.46(+3.77%)
Mar 17, 2015 12.20 12.85 11.94 12.20 729,641 -0.96(-7.26%)
Mar 16, 2015 13.36 13.58 12.94 13.15 475,180 +0.03(+0.26%)
Mar 13, 2015 12.59 13.20 12.55 13.12 285,481 +0.56(+4.42%)
Mar 12, 2015 12.29 12.57 12.14 12.56 244,967 +0.30(+2.41%)
Mar 11, 2015 12.30 12.45 12.10 12.27 235,140 +0.07(+0.57%)
Mar 10, 2015 12.07 12.59 12.07 12.20 181,745 +0.00(+0.00%)
Mar 09, 2015 12.21 12.50 12.07 12.20 250,297 -0.07(-0.57%)
Mar 06, 2015 12.42 12.75 12.23 12.27 195,712 -0.44(-3.48%)
Mar 05, 2015 12.30 12.85 12.30 12.71 237,168 +0.36(+2.88%)
Mar 04, 2015 12.68 12.75 12.17 12.36 351,248 -0.39(-3.07%)
Mar 03, 2015 13.22 13.45 12.70 12.75 266,109 -0.44(-3.36%)
Mar 02, 2015 13.27 13.61 13.05 13.19 275,343 +0.05(+0.40%)
Feb 27, 2015 13.44 13.89 13.07 13.14 281,348 -0.35(-2.58%)
Feb 26, 2015 12.76 13.98 12.76 13.48 442,084 +0.64(+5.00%)
Feb 25, 2015 12.93 13.56 12.78 12.84 285,189 -0.03(-0.20%)
Feb 24, 2015 13.35 13.68 12.65 12.87 766,532 -0.56(-4.14%)
Feb 23, 2015 14.21 14.41 13.33 13.42 314,392 -0.75(-5.27%)
Feb 20, 2015 14.19 14.47 14.07 14.17 311,702 -0.07(-0.49%)
Feb 19, 2015 14.21 14.45 13.90 14.24 233,247 -0.07(-0.49%)
Feb 18, 2015 14.03 14.75 13.88 14.31 288,432 +0.43(+3.13%)
Feb 17, 2015 14.70 14.94 13.73 13.88 271,590 -0.82(-5.61%)
Feb 13, 2015 14.90 14.70 14.70 14.70 481,851 -0.14(-0.94%)
Feb 12, 2015 13.73 15.15 13.57 14.84 528,934 +0.93(+6.68%)
Feb 11, 2015 13.79 14.47 13.46 13.91 429,333 +0.17(+1.26%)
Feb 10, 2015 12.69 13.85 12.64 13.74 648,810 +1.07(+8.43%)
Feb 09, 2015 11.97 12.79 11.82 12.67 332,404 +0.61(+5.04%)
Feb 06, 2015 12.36 12.53 11.87 12.06 235,584 -0.23(-1.84%)
Feb 05, 2015 12.03 12.55 11.90 12.29 367,516 +0.39(+3.28%)
Feb 04, 2015 12.09 12.46 11.74 11.90 311,852 -0.20(-1.65%)
Feb 03, 2015 11.94 12.42 11.64 12.10 505,491 -0.47(-3.73%)
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.