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, 2019 8.830 8.890 8.420 8.860 88,440 +0.00(+0.00%)
Apr 29, 2019 8.880 8.964 8.520 8.860 56,705 -0.04(-0.45%)
Apr 26, 2019 8.690 8.900 8.630 8.900 40,800 +0.20(+2.30%)
Apr 25, 2019 8.930 8.930 8.450 8.700 87,603 -0.30(-3.33%)
Apr 24, 2019 9.070 9.070 8.880 9.000 45,948 -0.08(-0.88%)
Apr 23, 2019 8.740 9.109 8.590 9.080 72,646 +0.30(+3.42%)
Apr 22, 2019 9.010 9.060 8.630 8.780 85,401 -0.25(-2.77%)
Apr 18, 2019 8.850 9.030 8.640 9.030 131,100 +0.14(+1.57%)
Apr 17, 2019 8.770 8.920 8.530 8.890 95,340 +0.20(+2.30%)
Apr 16, 2019 8.370 8.800 8.370 8.690 92,595 +0.36(+4.32%)
Apr 15, 2019 8.230 8.610 8.210 8.330 100,540 +0.09(+1.09%)
Apr 12, 2019 8.490 8.550 8.180 8.240 159,400 -0.20(-2.37%)
Apr 11, 2019 8.660 8.660 8.350 8.440 93,615 -0.13(-1.52%)
Apr 10, 2019 8.560 8.840 8.360 8.570 102,325 +0.01(+0.12%)
Apr 09, 2019 8.768 8.830 8.510 8.560 95,747 -0.30(-3.39%)
Apr 08, 2019 8.970 9.115 8.783 8.860 98,527 -0.14(-1.56%)
Apr 05, 2019 8.940 9.080 8.770 9.000 63,500 +0.10(+1.12%)
Apr 04, 2019 9.220 9.290 8.842 8.900 125,543 -0.37(-3.99%)
Apr 03, 2019 9.130 9.355 8.845 9.270 169,005 +0.21(+2.32%)
Apr 02, 2019 8.880 9.100 8.740 9.060 131,400 +0.18(+2.03%)
Apr 01, 2019 8.550 9.070 8.498 8.880 118,376 +0.39(+4.59%)
Mar 29, 2019 8.560 8.770 8.300 8.490 74,000 +0.00(+0.00%)
Mar 28, 2019 8.470 8.610 8.350 8.490 84,475 +0.02(+0.24%)
Mar 27, 2019 8.650 8.790 8.300 8.470 80,726 -0.19(-2.19%)
Mar 26, 2019 8.520 8.760 8.500 8.660 112,298 +0.24(+2.85%)
Mar 25, 2019 8.690 8.720 8.070 8.420 356,627 -0.34(-3.88%)
Mar 22, 2019 9.600 9.600 8.750 8.760 170,100 -0.88(-9.13%)
Mar 21, 2019 9.650 9.950 9.620 9.640 152,072 -0.04(-0.41%)
Mar 20, 2019 9.770 9.890 9.490 9.680 112,990 -0.14(-1.43%)
Mar 19, 2019 9.840 9.900 9.250 9.820 151,614 +0.05(+0.51%)
Mar 18, 2019 10.16 10.16 9.630 9.770 151,504 -0.36(-3.55%)
Mar 15, 2019 10.56 10.56 9.950 10.13 282,800 -0.44(-4.16%)
Mar 14, 2019 9.820 10.68 9.710 10.57 486,922 +1.15(+12.21%)
Mar 13, 2019 9.870 9.900 9.360 9.420 160,024 -0.40(-4.07%)
Mar 12, 2019 9.910 10.03 9.740 9.820 111,694 -0.10(-1.01%)
Mar 11, 2019 9.450 10.08 9.450 9.920 135,821 +0.47(+4.97%)
Mar 08, 2019 9.470 9.660 9.210 9.450 174,100 -0.08(-0.84%)
Mar 07, 2019 10.04 10.10 9.242 9.530 179,186 -0.52(-5.17%)
Mar 06, 2019 10.21 10.44 10.04 10.05 72,445 -0.19(-1.86%)
Mar 05, 2019 10.35 10.52 10.13 10.24 127,354 -0.11(-1.06%)
Mar 04, 2019 10.40 10.93 10.11 10.35 228,124 -0.29(-2.73%)
Mar 01, 2019 11.26 11.46 10.58 10.64 155,100 -0.62(-5.51%)
Feb 28, 2019 11.12 11.48 11.00 11.26 106,980 +0.12(+1.08%)
Feb 27, 2019 11.32 11.48 11.03 11.14 97,896 -0.30(-2.62%)
Feb 26, 2019 11.51 11.68 10.85 11.44 186,658 -0.11(-0.95%)
Feb 25, 2019 11.71 11.73 11.51 11.55 111,822 -0.04(-0.35%)
Feb 22, 2019 11.47 11.64 11.44 11.59 131,000 +0.12(+1.05%)
Feb 21, 2019 11.40 11.59 11.30 11.47 120,424 +0.07(+0.61%)
Feb 20, 2019 11.20 11.49 11.06 11.40 164,433 +0.23(+2.06%)
Feb 19, 2019 11.00 11.34 10.90 11.17 219,097 +0.15(+1.36%)
Feb 15, 2019 10.88 11.08 10.78 11.02 148,100 +0.16(+1.47%)
Feb 14, 2019 10.84 10.93 10.57 10.86 125,183 -0.05(-0.46%)
Feb 13, 2019 10.89 11.08 10.27 10.91 248,657 +0.03(+0.28%)
Feb 12, 2019 10.59 10.90 10.57 10.88 222,442 +0.33(+3.13%)
Feb 11, 2019 9.980 10.59 9.900 10.55 305,303 +0.58(+5.82%)
Feb 08, 2019 9.730 10.16 9.700 9.970 168,500 +0.11(+1.12%)
Feb 07, 2019 9.860 9.980 9.450 9.860 179,136 -0.03(-0.30%)
Feb 06, 2019 9.710 10.06 9.704 9.890 163,212 +0.18(+1.85%)
Feb 05, 2019 9.560 9.880 9.460 9.710 144,780 +0.14(+1.46%)
Feb 04, 2019 9.070 9.600 9.040 9.570 160,318 +0.58(+6.45%)
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.