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 (%)
Oct 31, 2019 5.744 5.848 5.655 5.787 88,593 +0.09(+1.51%)
Oct 30, 2019 5.968 5.968 5.597 5.701 84,243 -0.30(-5.02%)
Oct 29, 2019 6.054 6.147 5.847 6.002 65,977 -0.09(-1.55%)
Oct 28, 2019 5.976 6.149 5.847 6.097 65,322 +0.12(+2.02%)
Oct 25, 2019 5.864 6.192 5.752 5.976 130,060 +0.09(+1.61%)
Oct 24, 2019 6.226 6.226 5.873 5.882 44,600 -0.24(-3.94%)
Oct 23, 2019 5.916 6.123 5.882 6.123 80,048 +0.20(+3.34%)
Oct 22, 2019 5.976 6.037 5.832 5.925 85,130 +0.00(+0.00%)
Oct 21, 2019 5.761 6.028 5.744 5.925 72,940 +0.18(+3.15%)
Oct 18, 2019 5.821 5.968 5.701 5.744 149,105 -0.03(-0.60%)
Oct 17, 2019 5.770 5.856 5.563 5.778 124,215 +0.14(+2.44%)
Oct 16, 2019 5.770 5.770 5.537 5.640 189,289 -0.16(-2.82%)
Oct 15, 2019 5.925 6.105 5.632 5.804 274,952 -0.15(-2.60%)
Oct 14, 2019 6.123 6.235 5.925 5.959 193,962 -0.18(-2.95%)
Oct 11, 2019 6.105 6.579 5.864 6.140 475,533 -0.94(-13.26%)
Oct 10, 2019 7.130 7.130 6.967 7.079 33,985 -0.06(-0.84%)
Oct 09, 2019 7.001 7.147 6.898 7.139 29,235 +0.16(+2.35%)
Oct 08, 2019 6.863 7.001 6.683 6.975 26,000 +0.02(+0.25%)
Oct 07, 2019 6.889 7.018 6.786 6.958 16,242 +0.03(+0.50%)
Oct 04, 2019 7.053 7.053 6.863 6.924 19,160 -0.04(-0.62%)
Oct 03, 2019 6.941 6.967 6.639 6.967 41,374 +0.05(+0.75%)
Oct 02, 2019 7.087 7.165 6.915 6.915 74,976 -0.27(-3.72%)
Oct 01, 2019 7.621 7.716 7.018 7.182 93,938 -0.44(-5.76%)
Sep 30, 2019 7.406 7.664 7.173 7.621 61,119 +0.20(+2.67%)
Sep 27, 2019 7.096 7.509 7.096 7.423 85,003 +0.30(+4.23%)
Sep 26, 2019 7.483 7.561 7.122 7.122 48,599 -0.36(-4.83%)
Sep 25, 2019 7.518 7.634 7.197 7.483 84,322 +0.09(+1.16%)
Sep 24, 2019 7.699 7.699 7.285 7.397 112,005 -0.27(-3.48%)
Sep 23, 2019 7.793 7.793 7.647 7.664 52,424 -0.21(-2.63%)
Sep 20, 2019 7.845 7.957 7.716 7.871 98,938 +0.03(+0.33%)
Sep 19, 2019 7.544 7.862 7.432 7.845 167,026 +0.24(+3.17%)
Sep 18, 2019 7.733 7.802 7.389 7.604 167,758 -0.14(-1.78%)
Sep 17, 2019 7.656 7.823 7.578 7.742 57,220 +0.00(+0.00%)
Sep 16, 2019 7.673 7.871 7.664 7.742 83,376 -0.01(-0.11%)
Sep 13, 2019 7.991 8.056 7.707 7.750 72,926 -0.27(-3.33%)
Sep 12, 2019 7.957 8.060 7.785 8.017 62,570 -0.02(-0.21%)
Sep 11, 2019 7.733 8.043 7.647 8.034 204,501 +0.27(+3.44%)
Sep 10, 2019 7.888 7.978 7.707 7.767 110,243 -0.16(-2.06%)
Sep 09, 2019 7.819 7.957 7.638 7.931 180,618 +0.12(+1.54%)
Sep 06, 2019 7.690 7.811 7.492 7.811 107,880 +0.21(+2.72%)
Sep 05, 2019 7.802 7.922 7.544 7.604 167,462 -0.22(-2.86%)
Sep 04, 2019 7.475 7.828 7.234 7.828 186,586 +0.42(+5.70%)
Sep 03, 2019 7.104 7.457 7.104 7.406 201,319 +0.33(+4.62%)
Aug 30, 2019 6.889 7.104 6.812 7.079 75,133 +0.20(+2.88%)
Aug 29, 2019 6.674 6.889 6.657 6.880 100,652 +0.32(+4.86%)
Aug 28, 2019 6.364 6.605 6.243 6.562 50,965 +0.12(+1.87%)
Aug 27, 2019 6.415 6.631 6.217 6.441 138,137 +0.00(+0.00%)
Aug 26, 2019 6.286 6.476 6.153 6.441 149,397 +0.19(+3.03%)
Aug 23, 2019 6.209 6.260 6.028 6.252 50,746 +0.03(+0.55%)
Aug 22, 2019 6.286 6.355 6.192 6.217 32,858 -0.04(-0.69%)
Aug 21, 2019 6.364 6.464 6.105 6.260 73,627 -0.10(-1.62%)
Aug 20, 2019 6.338 6.381 6.131 6.364 59,654 +0.02(+0.27%)
Aug 19, 2019 6.390 6.502 6.269 6.347 92,505 -0.04(-0.67%)
Aug 16, 2019 5.976 6.450 5.941 6.390 217,851 +0.47(+7.85%)
Aug 15, 2019 5.968 5.986 5.821 5.925 82,371 -0.08(-1.29%)
Aug 14, 2019 6.183 6.394 5.830 6.002 119,875 -0.26(-4.13%)
Aug 13, 2019 6.200 6.269 5.864 6.260 91,202 +0.14(+2.25%)
Aug 12, 2019 5.856 6.278 5.813 6.123 123,718 +0.25(+4.25%)
Aug 09, 2019 5.942 6.140 5.856 5.873 116,706 -0.07(-1.16%)
Aug 08, 2019 6.459 6.631 5.942 5.942 142,329 -0.40(-6.25%)
Aug 07, 2019 6.028 6.355 5.937 6.338 107,769 +0.25(+4.10%)
Aug 06, 2019 6.105 6.178 5.839 6.088 91,974 +0.11(+1.87%)
Aug 05, 2019 6.329 6.424 5.907 5.976 218,884 -0.44(-6.85%)
Aug 02, 2019 6.777 6.912 6.381 6.415 84,074 -0.41(-6.05%)
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.