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, 2018 6.104 6.208 6.009 6.009 106,259 -0.07(-1.14%)
Apr 27, 2018 6.200 6.209 6.000 6.078 146,330 -0.10(-1.69%)
Apr 26, 2018 6.295 6.347 6.122 6.182 107,187 -0.08(-1.25%)
Apr 25, 2018 6.512 6.521 6.226 6.261 158,655 -0.23(-3.48%)
Apr 24, 2018 6.634 6.669 6.391 6.486 75,527 -0.10(-1.45%)
Apr 23, 2018 6.938 6.938 6.478 6.582 132,689 -0.31(-4.53%)
Apr 20, 2018 6.608 6.929 6.608 6.894 117,880 +0.20(+2.98%)
Apr 19, 2018 6.617 6.738 6.586 6.695 39,562 +0.10(+1.45%)
Apr 18, 2018 6.712 6.799 6.564 6.599 138,023 -0.11(-1.68%)
Apr 17, 2018 6.547 6.756 6.504 6.712 160,662 +0.23(+3.48%)
Apr 16, 2018 6.504 6.538 6.356 6.486 104,796 +0.03(+0.40%)
Apr 13, 2018 6.426 6.525 6.278 6.460 78,121 +0.05(+0.81%)
Apr 12, 2018 6.512 6.712 6.373 6.408 127,969 -0.06(-0.94%)
Apr 11, 2018 6.417 6.605 6.417 6.469 155,341 +0.04(+0.68%)
Apr 10, 2018 6.174 6.573 6.174 6.426 183,052 +0.30(+4.82%)
Apr 09, 2018 6.148 6.330 6.070 6.130 68,370 +0.02(+0.28%)
Apr 06, 2018 6.104 6.261 5.983 6.113 91,883 -0.04(-0.71%)
Apr 05, 2018 6.191 6.320 6.087 6.156 72,400 +0.00(+0.00%)
Apr 04, 2018 5.948 6.217 5.948 6.156 118,617 +0.10(+1.58%)
Apr 03, 2018 6.078 6.243 6.017 6.061 123,019 +0.00(+0.00%)
Apr 02, 2018 6.330 6.460 5.984 6.061 160,730 -0.26(-4.12%)
Mar 29, 2018 6.321 6.321 6.321 0 +0.23(+3.85%)
Mar 28, 2018 6.191 6.242 6.000 6.087 152,664 -0.13(-2.10%)
Mar 27, 2018 6.417 6.431 6.104 6.217 140,119 -0.20(-3.11%)
Mar 26, 2018 6.538 6.538 6.269 6.417 144,619 -0.03(-0.40%)
Mar 23, 2018 6.669 6.712 6.434 6.443 132,519 -0.23(-3.51%)
Mar 22, 2018 6.929 6.942 6.669 6.677 110,898 -0.30(-4.35%)
Mar 21, 2018 6.860 7.129 6.686 6.981 177,684 +0.10(+1.52%)
Mar 20, 2018 7.207 7.207 6.834 6.877 233,073 -0.32(-4.46%)
Mar 19, 2018 7.259 7.363 7.059 7.198 174,945 -0.06(-0.84%)
Mar 16, 2018 7.511 7.548 7.033 7.259 498,179 -0.65(-8.23%)
Mar 15, 2018 7.910 8.157 7.624 7.910 246,590 +0.05(+0.66%)
Mar 14, 2018 8.145 8.145 7.767 7.858 84,019 -0.17(-2.16%)
Mar 13, 2018 8.119 8.162 7.877 8.032 61,059 -0.07(-0.86%)
Mar 12, 2018 8.067 8.136 8.002 8.101 76,056 +0.05(+0.65%)
Mar 09, 2018 8.058 8.119 7.832 8.049 131,450 +0.07(+0.87%)
Mar 08, 2018 8.310 8.325 7.919 7.980 183,338 -0.29(-3.47%)
Mar 07, 2018 8.240 8.364 8.015 8.266 84,665 -0.10(-1.24%)
Mar 06, 2018 8.423 8.423 7.971 8.371 154,089 +0.01(+0.10%)
Mar 05, 2018 7.980 8.475 7.884 8.362 137,547 +0.32(+4.00%)
Mar 02, 2018 7.580 8.101 7.268 8.041 107,480 +0.38(+4.99%)
Mar 01, 2018 7.381 7.798 7.335 7.659 163,538 +0.40(+5.50%)
Feb 28, 2018 7.329 7.394 7.164 7.259 98,268 -0.06(-0.83%)
Feb 27, 2018 7.407 7.485 7.250 7.320 25,339 -0.09(-1.17%)
Feb 26, 2018 7.494 7.520 7.311 7.407 64,486 -0.10(-1.27%)
Feb 23, 2018 7.277 7.555 7.181 7.502 105,732 +0.23(+3.23%)
Feb 22, 2018 7.294 7.355 7.129 7.268 45,770 -0.03(-0.36%)
Feb 21, 2018 7.207 7.363 7.085 7.294 81,351 +0.06(+0.84%)
Feb 20, 2018 7.129 7.407 7.120 7.233 63,540 +0.05(+0.73%)
Feb 16, 2018 7.181 7.181 7.181 0 -0.03(-0.36%)
Feb 15, 2018 7.294 7.329 7.129 7.207 97,517 -0.01(-0.12%)
Feb 14, 2018 7.294 7.435 7.190 7.216 126,837 -0.12(-1.66%)
Feb 13, 2018 7.337 7.381 7.294 7.337 52,630 -0.03(-0.47%)
Feb 12, 2018 7.172 7.459 7.138 7.372 68,894 +0.24(+3.41%)
Feb 09, 2018 7.407 7.407 6.981 7.129 118,667 -0.18(-2.49%)
Feb 08, 2018 7.641 7.641 7.285 7.311 65,782 -0.30(-3.88%)
Feb 07, 2018 7.198 7.711 7.198 7.606 93,498 +0.35(+4.78%)
Feb 06, 2018 6.990 7.467 6.990 7.259 184,062 -0.16(-2.22%)
Feb 05, 2018 7.624 7.711 7.207 7.424 132,973 -0.35(-4.47%)
Feb 02, 2018 8.388 8.388 7.728 7.771 168,509 -0.72(-8.49%)
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.