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 (%)
May 31, 2018 5.856 5.968 5.709 5.830 170,120 -0.03(-0.59%)
May 30, 2018 5.485 5.899 5.425 5.864 395,172 +0.44(+8.10%)
May 29, 2018 5.399 5.460 5.347 5.425 170,862 +0.01(+0.16%)
May 25, 2018 5.417 5.417 5.417 0 -0.03(-0.63%)
May 24, 2018 5.520 5.606 5.382 5.451 128,604 -0.01(-0.16%)
May 23, 2018 5.529 5.553 5.365 5.460 207,331 -0.05(-0.94%)
May 22, 2018 5.658 5.660 5.485 5.511 182,012 -0.13(-2.29%)
May 21, 2018 5.563 5.736 5.537 5.640 145,295 +0.09(+1.55%)
May 18, 2018 5.666 5.696 5.494 5.554 169,820 -0.09(-1.53%)
May 17, 2018 5.666 5.840 5.615 5.640 152,984 -0.01(-0.15%)
May 16, 2018 5.692 5.779 5.623 5.649 151,269 -0.03(-0.46%)
May 15, 2018 5.830 5.925 5.635 5.675 266,643 -0.11(-1.93%)
May 14, 2018 5.580 5.873 5.399 5.787 356,890 +0.21(+3.70%)
May 11, 2018 5.770 5.907 5.391 5.580 643,629 -0.47(-7.69%)
May 10, 2018 6.209 6.278 6.028 6.045 277,136 -0.15(-2.36%)
May 09, 2018 6.037 6.226 6.002 6.192 143,081 +0.16(+2.71%)
May 08, 2018 6.062 6.140 5.994 6.028 126,011 -0.03(-0.57%)
May 07, 2018 6.140 6.252 6.037 6.062 113,279 -0.01(-0.14%)
May 04, 2018 5.839 6.174 5.787 6.071 295,107 +0.17(+2.92%)
May 03, 2018 5.985 6.002 5.844 5.899 81,861 -0.10(-1.72%)
May 02, 2018 6.002 6.058 5.916 6.002 95,891 +0.03(+0.43%)
May 01, 2018 5.942 6.036 5.873 5.976 94,972 +0.02(+0.29%)
Apr 30, 2018 6.054 6.157 5.959 5.959 107,145 -0.07(-1.14%)
Apr 27, 2018 6.149 6.157 5.950 6.028 147,550 -0.10(-1.69%)
Apr 26, 2018 6.243 6.295 6.071 6.131 108,081 -0.08(-1.25%)
Apr 25, 2018 6.459 6.467 6.174 6.209 159,977 -0.22(-3.48%)
Apr 24, 2018 6.579 6.614 6.338 6.433 76,157 -0.09(-1.45%)
Apr 23, 2018 6.880 6.880 6.424 6.527 133,796 -0.31(-4.53%)
Apr 20, 2018 6.553 6.872 6.553 6.837 118,863 +0.20(+2.98%)
Apr 19, 2018 6.562 6.682 6.532 6.639 39,892 +0.09(+1.45%)
Apr 18, 2018 6.657 6.743 6.510 6.545 139,174 -0.11(-1.68%)
Apr 17, 2018 6.493 6.700 6.450 6.657 162,002 +0.22(+3.48%)
Apr 16, 2018 6.450 6.484 6.304 6.433 105,670 +0.03(+0.40%)
Apr 13, 2018 6.372 6.471 6.226 6.407 78,772 +0.05(+0.81%)
Apr 12, 2018 6.459 6.657 6.321 6.355 129,036 -0.06(-0.94%)
Apr 11, 2018 6.364 6.551 6.364 6.415 156,637 +0.04(+0.68%)
Apr 10, 2018 6.123 6.519 6.123 6.372 184,579 +0.29(+4.82%)
Apr 09, 2018 6.097 6.278 6.019 6.080 68,940 +0.02(+0.28%)
Apr 06, 2018 6.054 6.209 5.933 6.062 92,649 -0.04(-0.71%)
Apr 05, 2018 6.140 6.268 6.037 6.105 73,004 +0.00(+0.00%)
Apr 04, 2018 5.899 6.166 5.899 6.105 119,606 +0.09(+1.58%)
Apr 03, 2018 6.028 6.192 5.968 6.011 124,045 +0.00(+0.00%)
Apr 02, 2018 6.278 6.407 5.934 6.011 162,070 -0.26(-4.12%)
Mar 29, 2018 6.269 6.269 6.269 0 +0.23(+3.85%)
Mar 28, 2018 6.140 6.191 5.950 6.037 153,937 -0.13(-2.09%)
Mar 27, 2018 6.364 6.378 6.054 6.166 141,287 -0.20(-3.11%)
Mar 26, 2018 6.484 6.484 6.217 6.364 145,825 -0.03(-0.40%)
Mar 23, 2018 6.614 6.657 6.381 6.390 133,624 -0.23(-3.51%)
Mar 22, 2018 6.872 6.885 6.614 6.622 111,823 -0.30(-4.35%)
Mar 21, 2018 6.803 7.070 6.631 6.924 179,166 +0.10(+1.52%)
Mar 20, 2018 7.147 7.147 6.777 6.820 235,017 -0.32(-4.46%)
Mar 19, 2018 7.199 7.302 7.001 7.139 176,403 -0.06(-0.84%)
Mar 16, 2018 7.449 7.485 6.975 7.199 502,333 -0.65(-8.23%)
Mar 15, 2018 7.845 8.090 7.561 7.845 248,646 +0.05(+0.66%)
Mar 14, 2018 8.077 8.077 7.703 7.793 84,720 -0.17(-2.16%)
Mar 13, 2018 8.052 8.095 7.811 7.966 61,568 -0.07(-0.86%)
Mar 12, 2018 8.000 8.069 7.936 8.034 76,690 +0.05(+0.65%)
Mar 09, 2018 7.991 8.052 7.767 7.983 132,546 +0.07(+0.87%)
Mar 08, 2018 8.241 8.256 7.854 7.914 184,867 -0.28(-3.47%)
Mar 07, 2018 8.172 8.294 7.948 8.198 85,371 -0.10(-1.24%)
Mar 06, 2018 8.353 8.353 7.905 8.301 155,374 +0.01(+0.10%)
Mar 05, 2018 7.914 8.405 7.819 8.293 138,694 +0.32(+4.00%)
Mar 02, 2018 7.518 8.034 7.208 7.974 108,376 +0.38(+4.99%)
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.