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 (%)
Nov 30, 2018 6.700 7.087 6.700 7.027 81,984 +0.29(+4.35%)
Nov 29, 2018 6.820 6.940 6.622 6.734 81,617 -0.14(-2.01%)
Nov 28, 2018 6.967 7.156 6.837 6.872 122,824 -0.11(-1.60%)
Nov 27, 2018 7.182 7.655 6.812 6.984 249,924 -0.23(-3.22%)
Nov 26, 2018 7.251 7.365 7.023 7.216 154,963 +0.00(+0.00%)
Nov 23, 2018 7.199 7.625 7.173 7.216 35,650 -0.13(-1.76%)
Nov 21, 2018 7.346 7.346 7.346 0 -0.19(-2.51%)
Nov 20, 2018 7.647 7.811 7.457 7.535 240,852 -0.36(-4.58%)
Nov 19, 2018 8.439 8.550 7.828 7.897 122,990 -0.61(-7.19%)
Nov 16, 2018 8.525 8.672 7.974 8.508 132,615 -0.16(-1.79%)
Nov 15, 2018 8.405 8.723 8.271 8.663 165,274 +0.11(+1.31%)
Nov 14, 2018 8.276 8.689 8.185 8.551 195,793 +0.31(+3.76%)
Nov 13, 2018 8.258 8.474 8.207 8.241 189,134 -0.09(-1.03%)
Nov 12, 2018 8.129 8.560 7.811 8.327 254,458 +0.20(+2.44%)
Nov 09, 2018 7.759 8.207 7.423 8.129 239,799 +0.30(+3.85%)
Nov 08, 2018 6.889 8.362 6.846 7.828 1,019,392 +1.40(+21.85%)
Nov 07, 2018 6.321 6.459 6.235 6.424 141,700 +0.10(+1.63%)
Nov 06, 2018 6.105 6.364 6.105 6.321 156,932 +0.20(+3.23%)
Nov 05, 2018 6.174 6.193 6.019 6.123 58,900 -0.04(-0.70%)
Nov 02, 2018 5.933 6.200 5.933 6.166 151,427 +0.22(+3.77%)
Nov 01, 2018 5.761 6.080 5.563 5.942 161,934 +0.26(+4.55%)
Oct 31, 2018 5.907 5.976 5.563 5.684 240,579 -0.23(-3.93%)
Oct 30, 2018 5.615 6.028 5.615 5.916 214,212 +0.25(+4.41%)
Oct 29, 2018 5.959 5.959 5.563 5.666 267,935 -0.17(-2.95%)
Oct 26, 2018 5.873 6.002 5.752 5.839 230,741 -0.11(-1.88%)
Oct 25, 2018 5.950 6.114 5.925 5.950 208,110 +0.00(+0.00%)
Oct 24, 2018 6.114 6.355 5.942 5.950 326,925 -0.10(-1.71%)
Oct 23, 2018 6.725 6.898 5.933 6.054 1,050,364 -0.95(-13.53%)
Oct 22, 2018 7.380 7.931 6.975 7.001 332,156 -0.53(-6.98%)
Oct 19, 2018 8.077 8.181 7.518 7.526 344,428 -0.54(-6.72%)
Oct 18, 2018 8.276 8.336 8.017 8.069 163,421 -0.32(-3.80%)
Oct 17, 2018 8.258 8.476 7.974 8.387 228,714 +0.12(+1.46%)
Oct 16, 2018 8.258 8.344 8.069 8.267 235,150 +0.02(+0.21%)
Oct 15, 2018 8.465 8.465 8.095 8.250 191,223 +0.05(+0.63%)
Oct 12, 2018 8.121 8.224 7.966 8.198 204,729 +0.34(+4.39%)
Oct 11, 2018 7.389 7.931 7.389 7.854 176,513 +0.35(+4.71%)
Oct 10, 2018 8.319 8.319 7.492 7.501 273,451 -0.86(-10.30%)
Oct 09, 2018 8.456 8.599 8.232 8.362 127,200 -0.09(-1.02%)
Oct 08, 2018 8.586 8.835 8.301 8.448 134,574 -0.15(-1.70%)
Oct 05, 2018 8.629 8.827 8.379 8.594 241,773 -0.02(-0.20%)
Oct 04, 2018 9.042 9.042 8.431 8.611 365,973 -0.51(-5.57%)
Oct 03, 2018 7.819 9.421 7.569 9.119 972,502 +1.29(+16.50%)
Oct 02, 2018 7.587 8.077 7.251 7.828 240,970 -0.22(-2.78%)
Oct 01, 2018 8.198 8.379 7.974 8.052 137,660 -0.11(-1.37%)
Sep 28, 2018 8.293 8.379 8.146 8.164 99,867 -0.18(-2.17%)
Sep 27, 2018 8.293 8.422 8.129 8.344 152,444 +0.04(+0.52%)
Sep 26, 2018 8.465 8.465 8.284 8.301 97,209 -0.14(-1.63%)
Sep 25, 2018 8.146 8.465 8.086 8.439 120,417 +0.31(+3.81%)
Sep 24, 2018 8.138 8.208 7.991 8.129 72,538 -0.08(-0.94%)
Sep 21, 2018 8.267 8.327 8.129 8.207 67,120 -0.01(-0.10%)
Sep 20, 2018 8.267 8.336 8.138 8.215 107,201 -0.03(-0.42%)
Sep 19, 2018 8.181 8.306 8.086 8.250 166,071 +0.09(+1.05%)
Sep 18, 2018 8.353 8.456 8.138 8.164 231,580 -0.18(-2.17%)
Sep 17, 2018 8.164 8.474 8.077 8.344 286,042 +0.29(+3.64%)
Sep 14, 2018 7.845 8.181 7.759 8.052 156,537 +0.24(+3.09%)
Sep 13, 2018 7.716 7.965 7.716 7.811 166,779 +0.12(+1.57%)
Sep 12, 2018 7.346 7.716 7.225 7.690 149,498 +0.35(+4.81%)
Sep 11, 2018 7.191 7.380 6.992 7.337 156,084 +0.14(+1.91%)
Sep 10, 2018 7.320 7.320 7.147 7.199 44,761 -0.09(-1.30%)
Sep 07, 2018 7.173 7.337 6.941 7.294 84,539 +0.05(+0.71%)
Sep 06, 2018 7.337 7.337 7.147 7.242 94,534 -0.06(-0.83%)
Sep 05, 2018 7.320 7.370 7.156 7.302 123,868 -0.05(-0.70%)
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.