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, 2020 6.803 6.803 6.480 6.691 190,840 -0.20(-2.87%)
Apr 29, 2020 6.889 6.889 6.657 6.889 232,321 +0.06(+0.88%)
Apr 28, 2020 6.407 6.889 6.217 6.829 246,429 +0.53(+8.33%)
Apr 27, 2020 5.839 6.450 5.718 6.304 274,274 +0.62(+10.91%)
Apr 24, 2020 5.787 5.787 5.425 5.684 38,669 -0.04(-0.75%)
Apr 23, 2020 5.709 5.752 5.632 5.727 43,268 +0.06(+1.06%)
Apr 22, 2020 5.632 5.675 5.442 5.666 61,687 +0.27(+4.94%)
Apr 21, 2020 5.417 5.623 5.339 5.399 119,041 -0.13(-2.34%)
Apr 20, 2020 5.373 5.847 5.348 5.529 104,827 +0.16(+2.88%)
Apr 17, 2020 5.537 5.589 5.313 5.373 136,911 -0.10(-1.89%)
Apr 16, 2020 5.666 5.735 5.339 5.477 101,421 -0.22(-3.93%)
Apr 15, 2020 5.770 5.795 5.442 5.701 93,155 -0.20(-3.36%)
Apr 14, 2020 5.718 5.959 5.537 5.899 113,279 +0.21(+3.63%)
Apr 13, 2020 6.097 6.097 5.615 5.692 94,636 -0.40(-6.64%)
Apr 09, 2020 5.942 6.114 5.856 6.097 100,913 +0.21(+3.51%)
Apr 08, 2020 5.942 5.942 5.787 5.890 96,146 -0.04(-0.73%)
Apr 07, 2020 6.278 6.278 5.770 5.933 86,306 -0.23(-3.77%)
Apr 06, 2020 5.899 6.192 5.460 6.166 142,914 +0.40(+6.87%)
Apr 03, 2020 5.382 5.770 5.382 5.770 113,222 +0.40(+7.37%)
Apr 02, 2020 5.141 5.804 5.141 5.373 104,392 +0.29(+5.76%)
Apr 01, 2020 5.305 5.373 4.990 5.081 72,196 -0.42(-7.67%)
Mar 31, 2020 5.675 5.907 5.408 5.503 86,354 -0.11(-1.99%)
Mar 30, 2020 5.279 5.632 5.228 5.615 80,663 +0.38(+7.24%)
Mar 27, 2020 4.943 5.287 4.762 5.236 84,190 +0.14(+2.70%)
Mar 26, 2020 4.969 5.158 4.870 5.098 98,868 +0.16(+3.32%)
Mar 25, 2020 4.943 5.296 4.650 4.934 152,276 +0.26(+5.52%)
Mar 24, 2020 4.581 4.904 4.504 4.676 104,459 +0.38(+8.82%)
Mar 23, 2020 5.012 5.153 4.202 4.297 112,855 -0.35(-7.59%)
Mar 20, 2020 4.461 4.719 4.177 4.650 133,776 +0.30(+6.93%)
Mar 19, 2020 3.987 4.469 3.987 4.349 109,591 +0.46(+11.73%)
Mar 18, 2020 3.935 4.051 3.611 3.892 216,412 +0.03(+0.78%)
Mar 17, 2020 3.470 4.030 3.401 3.862 123,312 +0.55(+16.49%)
Mar 16, 2020 3.246 3.608 3.057 3.315 199,404 -0.26(-7.23%)
Mar 13, 2020 3.849 4.047 3.557 3.574 205,426 -0.28(-7.16%)
Mar 12, 2020 4.151 4.220 3.600 3.849 110,731 -0.59(-13.37%)
Mar 11, 2020 4.667 4.676 4.357 4.443 116,987 -0.22(-4.80%)
Mar 10, 2020 4.891 4.891 4.564 4.667 59,628 +0.04(+0.93%)
Mar 09, 2020 4.728 4.815 4.332 4.624 156,911 -0.37(-7.41%)
Mar 06, 2020 5.167 5.167 4.926 4.995 135,170 -0.22(-4.29%)
Mar 05, 2020 5.417 5.508 5.167 5.218 111,191 -0.34(-6.05%)
Mar 04, 2020 5.572 5.701 5.417 5.554 21,900 +0.01(+0.16%)
Mar 03, 2020 5.761 5.907 5.460 5.546 44,827 -0.10(-1.83%)
Mar 02, 2020 5.236 6.105 5.221 5.649 85,160 +0.40(+7.54%)
Feb 28, 2020 5.253 5.451 5.184 5.253 118,564 -0.28(-5.13%)
Feb 27, 2020 5.778 6.240 5.356 5.537 108,879 -0.13(-2.28%)
Feb 26, 2020 5.692 5.907 5.520 5.666 111,264 -0.06(-1.05%)
Feb 25, 2020 6.123 6.123 5.649 5.727 106,751 -0.47(-7.64%)
Feb 24, 2020 6.114 6.329 5.919 6.200 44,848 +0.04(+0.70%)
Feb 21, 2020 6.372 6.502 6.157 6.157 32,282 -0.27(-4.16%)
Feb 20, 2020 6.252 6.622 6.252 6.424 72,285 +0.11(+1.77%)
Feb 19, 2020 6.321 6.484 6.231 6.312 56,124 +0.00(+0.00%)
Feb 18, 2020 6.243 6.347 6.209 6.312 22,210 +0.01(+0.14%)
Feb 14, 2020 6.312 6.355 6.209 6.304 31,586 +0.04(+0.69%)
Feb 13, 2020 6.200 6.321 6.149 6.260 23,970 -0.01(-0.14%)
Feb 12, 2020 6.278 6.321 6.071 6.269 45,141 +0.02(+0.28%)
Feb 11, 2020 6.037 6.355 6.037 6.252 67,235 +0.22(+3.71%)
Feb 10, 2020 5.968 6.080 5.856 6.028 21,100 +0.04(+0.72%)
Feb 07, 2020 5.994 6.051 5.942 5.985 43,779 -0.03(-0.57%)
Feb 06, 2020 6.114 6.114 5.985 6.019 17,082 -0.11(-1.83%)
Feb 05, 2020 6.088 6.278 6.037 6.131 33,218 +0.06(+0.99%)
Feb 04, 2020 6.114 6.157 6.062 6.071 25,611 -0.02(-0.28%)
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.