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 (%)
Dec 31, 2020 8.172 8.172 8.172 810,795 -0.21(-2.47%)
Dec 30, 2020 7.931 8.474 7.922 8.379 810,795 +0.32(+3.95%)
Dec 29, 2020 8.715 8.784 7.931 8.060 799,080 -0.54(-6.31%)
Dec 28, 2020 9.533 9.636 8.568 8.603 943,369 -0.74(-7.93%)
Dec 24, 2020 10.26 10.39 9.309 9.343 582,253 -0.98(-9.51%)
Dec 23, 2020 10.38 11.21 10.25 10.32 1,254,464 +0.01(+0.08%)
Dec 22, 2020 10.20 10.51 9.851 10.32 913,923 +0.24(+2.39%)
Dec 21, 2020 10.13 10.28 9.653 10.08 599,192 -0.08(-0.76%)
Dec 18, 2020 10.60 11.06 10.13 10.15 1,493,838 -0.36(-3.44%)
Dec 17, 2020 9.946 10.57 9.946 10.51 469,678 +0.59(+5.99%)
Dec 16, 2020 10.14 10.29 9.903 9.920 241,716 -0.25(-2.46%)
Dec 15, 2020 9.903 10.33 9.903 10.17 652,216 +0.16(+1.63%)
Dec 14, 2020 9.722 10.46 9.679 10.01 541,422 +0.30(+3.11%)
Dec 11, 2020 10.29 10.52 9.619 9.705 343,963 -0.53(-5.21%)
Dec 10, 2020 9.998 10.30 9.851 10.24 625,818 +0.12(+1.19%)
Dec 09, 2020 10.56 10.96 10.02 10.12 695,513 -0.36(-3.45%)
Dec 08, 2020 10.21 10.65 10.20 10.48 396,617 +0.36(+3.57%)
Dec 07, 2020 10.28 10.71 10.08 10.12 424,113 -0.13(-1.26%)
Dec 04, 2020 10.20 10.43 10.17 10.25 300,765 +0.16(+1.54%)
Dec 03, 2020 9.989 10.34 9.920 10.09 358,154 +0.13(+1.30%)
Dec 02, 2020 9.903 10.08 9.533 9.963 445,334 -0.15(-1.45%)
Dec 01, 2020 10.82 10.85 10.07 10.11 351,713 -0.15(-1.51%)
Nov 30, 2020 10.97 11.07 9.834 10.26 533,357 -0.68(-6.22%)
Nov 27, 2020 10.97 11.32 10.59 10.95 595,607 +0.48(+4.61%)
Nov 25, 2020 9.447 10.57 9.404 10.46 844,348 +1.22(+13.23%)
Nov 24, 2020 9.705 9.783 9.119 9.240 465,213 -0.25(-2.63%)
Nov 23, 2020 9.498 9.645 9.257 9.490 692,306 +0.15(+1.66%)
Nov 20, 2020 9.395 9.567 9.240 9.335 291,591 +0.00(+0.00%)
Nov 19, 2020 9.059 9.481 8.973 9.335 395,840 +0.21(+2.26%)
Nov 18, 2020 8.956 9.300 8.921 9.128 431,417 +0.12(+1.34%)
Nov 17, 2020 8.741 9.059 8.697 9.008 266,566 +0.17(+1.95%)
Nov 16, 2020 9.102 9.300 8.741 8.835 242,085 -0.16(-1.82%)
Nov 13, 2020 9.094 9.305 8.852 8.999 267,437 -0.03(-0.29%)
Nov 12, 2020 9.119 9.266 8.870 9.025 301,524 -0.09(-0.95%)
Nov 11, 2020 9.206 9.292 8.973 9.111 293,601 -0.09(-0.94%)
Nov 10, 2020 9.033 9.541 8.947 9.197 349,535 +0.23(+2.59%)
Nov 09, 2020 9.214 9.438 8.783 8.964 503,287 +0.29(+3.38%)
Nov 06, 2020 9.808 9.903 8.439 8.672 543,931 -0.31(-3.45%)
Nov 05, 2020 8.629 9.292 8.525 8.982 335,472 +0.53(+6.21%)
Nov 04, 2020 8.741 8.775 8.362 8.456 370,709 -0.22(-2.48%)
Nov 03, 2020 8.413 8.775 8.267 8.672 174,310 +0.49(+6.00%)
Nov 02, 2020 8.741 8.875 8.155 8.181 214,588 -0.47(-5.47%)
Oct 30, 2020 8.560 8.896 8.439 8.654 299,139 -0.09(-1.03%)
Oct 29, 2020 9.240 9.394 8.491 8.745 520,431 -0.49(-5.27%)
Oct 28, 2020 9.085 9.688 9.085 9.231 241,794 -0.07(-0.74%)
Oct 27, 2020 9.559 9.636 9.102 9.300 225,158 -0.39(-4.00%)
Oct 26, 2020 10.17 10.17 9.567 9.688 264,420 -0.71(-6.79%)
Oct 23, 2020 11.04 11.05 10.11 10.39 233,644 -0.52(-4.74%)
Oct 22, 2020 10.69 11.03 10.55 10.91 232,478 +0.21(+1.93%)
Oct 21, 2020 10.18 11.23 10.14 10.70 510,586 +0.53(+5.16%)
Oct 20, 2020 10.32 10.44 9.817 10.18 242,407 +0.10(+1.03%)
Oct 19, 2020 10.55 10.67 9.886 10.08 387,952 -0.43(-4.10%)
Oct 16, 2020 11.08 11.21 10.50 10.51 415,148 -0.40(-3.63%)
Oct 15, 2020 10.92 11.07 10.59 10.90 273,078 -0.34(-3.06%)
Oct 14, 2020 11.14 11.49 10.99 11.25 310,272 +0.19(+1.71%)
Oct 13, 2020 11.71 12.01 11.06 11.06 531,768 -0.84(-7.02%)
Oct 12, 2020 11.72 12.65 11.72 11.89 676,129 +0.33(+2.83%)
Oct 09, 2020 11.19 11.68 11.15 11.57 383,794 +0.40(+3.55%)
Oct 08, 2020 11.57 12.02 10.90 11.17 469,461 -0.20(-1.74%)
Oct 07, 2020 10.16 11.54 10.16 11.37 975,564 +1.34(+13.40%)
Oct 06, 2020 10.32 10.45 9.989 10.02 211,549 -0.30(-2.92%)
Oct 05, 2020 10.19 10.43 10.16 10.32 187,207 +0.22(+2.22%)
Oct 02, 2020 9.705 10.30 9.688 10.10 270,688 -0.33(-3.14%)
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.