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 (%)
Mar 31, 2021 26.04 27.69 25.69 27.01 1,249,868 +2.01(+8.03%)
Mar 30, 2021 23.68 25.40 22.68 25.00 829,871 +1.42(+6.03%)
Mar 29, 2021 25.30 26.51 23.52 23.58 872,339 -1.84(-7.25%)
Mar 26, 2021 26.23 26.69 23.93 25.42 1,266,116 -0.52(-1.99%)
Mar 25, 2021 22.68 26.33 22.62 25.94 1,304,743 +2.03(+8.50%)
Mar 24, 2021 26.73 26.99 23.83 23.91 942,279 -1.96(-7.59%)
Mar 23, 2021 28.12 28.37 25.44 25.87 854,151 -2.66(-9.33%)
Mar 22, 2021 29.28 30.05 27.62 28.53 642,410 -0.47(-1.63%)
Mar 19, 2021 28.09 29.24 26.95 29.00 1,159,977 +0.94(+3.34%)
Mar 18, 2021 27.90 30.10 27.53 28.06 851,792 -1.24(-4.23%)
Mar 17, 2021 26.60 29.68 25.06 29.30 1,374,543 +1.58(+5.68%)
Mar 16, 2021 32.38 32.59 27.06 27.73 1,927,362 -5.18(-15.75%)
Mar 15, 2021 32.20 33.40 30.87 32.91 1,072,738 +1.58(+5.03%)
Mar 12, 2021 29.13 31.50 26.65 31.34 1,538,662 +0.60(+1.96%)
Mar 11, 2021 28.99 30.86 27.75 30.73 1,352,287 +2.70(+9.65%)
Mar 10, 2021 28.87 30.85 26.79 28.03 1,364,237 +0.98(+3.63%)
Mar 09, 2021 25.63 28.07 25.12 27.05 1,757,310 +3.51(+14.93%)
Mar 08, 2021 25.51 26.40 23.08 23.53 1,537,321 -0.98(-4.00%)
Mar 05, 2021 28.68 28.87 20.76 24.52 3,151,994 -2.33(-8.69%)
Mar 04, 2021 29.21 30.81 24.97 26.85 2,323,307 -3.02(-10.12%)
Mar 03, 2021 32.99 33.55 29.38 29.87 1,598,399 -2.87(-8.76%)
Mar 02, 2021 35.54 37.91 32.05 32.74 1,926,764 -3.75(-10.27%)
Mar 01, 2021 30.96 37.74 30.27 36.49 3,131,039 +7.12(+24.25%)
Feb 26, 2021 30.45 31.41 28.16 29.36 1,903,529 -0.83(-2.74%)
Feb 25, 2021 32.45 34.75 29.72 30.19 1,990,503 -3.94(-11.53%)
Feb 24, 2021 33.86 36.51 32.00 34.13 2,019,860 -0.10(-0.30%)
Feb 23, 2021 33.18 35.57 27.13 34.23 3,665,573 -4.37(-11.31%)
Feb 22, 2021 37.46 42.17 36.60 38.60 2,664,822 +0.59(+1.54%)
Feb 19, 2021 36.77 43.93 36.52 38.01 4,064,276 +3.76(+10.99%)
Feb 18, 2021 35.44 37.79 33.84 34.25 2,940,291 -4.25(-11.05%)
Feb 17, 2021 41.35 41.48 35.72 38.50 3,154,581 -3.90(-9.20%)
Feb 16, 2021 47.97 48.05 41.39 42.40 3,457,423 -4.30(-9.20%)
Feb 12, 2021 44.94 49.09 43.08 46.70 2,196,978 -0.02(-0.04%)
Feb 11, 2021 49.47 51.68 44.10 46.72 3,007,381 +0.33(+0.71%)
Feb 10, 2021 50.81 54.78 42.84 46.39 7,701,892 -9.15(-16.48%)
Feb 09, 2021 48.48 57.25 44.62 55.54 5,790,324 +8.58(+18.26%)
Feb 08, 2021 38.31 47.43 36.61 46.97 4,379,811 +12.40(+35.87%)
Feb 05, 2021 32.46 35.61 29.92 34.57 1,916,186 +3.55(+11.44%)
Feb 04, 2021 35.09 36.27 29.32 31.02 3,295,961 -1.68(-5.14%)
Feb 03, 2021 29.62 33.08 29.58 32.70 1,756,613 +4.12(+14.44%)
Feb 02, 2021 27.74 31.84 27.34 28.57 2,432,686 +2.00(+7.52%)
Feb 01, 2021 24.72 28.04 24.28 26.57 1,997,568 +2.69(+11.25%)
Jan 29, 2021 22.85 26.26 21.75 23.89 1,956,366 +1.76(+7.94%)
Jan 28, 2021 21.97 24.46 21.18 22.13 1,261,321 +0.46(+2.15%)
Jan 27, 2021 22.16 24.96 20.82 21.67 1,740,694 -2.93(-11.90%)
Jan 26, 2021 22.22 24.96 21.64 24.59 2,025,327 +3.42(+16.14%)
Jan 25, 2021 20.31 23.65 19.87 21.18 2,150,641 +1.76(+9.05%)
Jan 22, 2021 18.43 20.00 18.19 19.42 1,401,518 +0.72(+3.87%)
Jan 21, 2021 18.56 19.11 17.00 18.70 1,354,429 -0.16(-0.87%)
Jan 20, 2021 15.97 18.94 15.96 18.86 2,304,509 +2.88(+18.00%)
Jan 19, 2021 13.86 16.35 13.78 15.98 2,210,797 +2.84(+21.62%)
Jan 15, 2021 13.01 14.10 12.24 13.14 1,030,497 +0.00(+0.00%)
Jan 14, 2021 12.12 13.45 11.97 13.14 993,618 +1.27(+10.74%)
Jan 13, 2021 11.61 12.68 11.54 11.87 689,409 +0.17(+1.47%)
Jan 12, 2021 11.90 12.13 11.19 11.69 650,770 -0.09(-0.80%)
Jan 11, 2021 11.19 11.86 10.85 11.79 967,543 +0.58(+5.15%)
Jan 08, 2021 10.45 12.56 9.929 11.21 3,308,763 +0.49(+4.58%)
Jan 07, 2021 9.266 11.51 9.257 10.72 2,726,953 +1.89(+21.35%)
Jan 06, 2021 8.852 9.042 8.629 8.835 539,281 +0.28(+3.32%)
Jan 05, 2021 8.310 8.680 8.146 8.551 508,461 +0.48(+5.98%)
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.