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 (%)
Oct 31, 2017 10.41 10.87 10.37 10.63 114,288 +0.21(+2.02%)
Oct 30, 2017 10.25 10.57 10.25 10.42 77,756 +0.04(+0.39%)
Oct 27, 2017 10.61 10.61 10.30 10.38 47,880 -0.22(-2.08%)
Oct 26, 2017 10.65 10.71 10.44 10.60 50,906 +0.01(+0.09%)
Oct 25, 2017 10.64 10.64 10.35 10.59 48,978 -0.12(-1.12%)
Oct 24, 2017 10.60 10.95 10.58 10.71 108,215 +0.16(+1.52%)
Oct 23, 2017 10.74 10.90 10.18 10.55 95,846 -0.19(-1.77%)
Oct 20, 2017 10.24 10.94 10.15 10.74 191,040 +0.64(+6.34%)
Oct 19, 2017 10.14 10.14 9.960 10.10 50,405 -0.06(-0.59%)
Oct 18, 2017 9.990 10.24 9.990 10.16 68,769 +0.15(+1.50%)
Oct 17, 2017 10.24 10.35 9.930 10.01 81,670 -0.28(-2.72%)
Oct 16, 2017 10.21 10.30 10.05 10.29 111,544 +0.23(+2.29%)
Oct 13, 2017 10.19 10.23 9.710 10.06 232,870 -0.29(-2.80%)
Oct 12, 2017 10.17 10.54 10.02 10.35 76,929 +0.12(+1.17%)
Oct 11, 2017 10.23 10.33 10.15 10.23 53,613 +0.04(+0.39%)
Oct 10, 2017 10.70 10.79 10.06 10.19 91,069 -0.50(-4.68%)
Oct 09, 2017 10.66 10.76 10.42 10.69 78,044 -0.01(-0.09%)
Oct 06, 2017 10.83 10.96 10.46 10.70 110,795 -0.24(-2.19%)
Oct 05, 2017 10.80 11.07 10.80 10.94 108,413 +0.18(+1.67%)
Oct 04, 2017 11.09 11.39 10.56 10.76 251,781 -0.48(-4.27%)
Oct 03, 2017 11.15 11.48 11.08 11.24 180,853 +0.06(+0.54%)
Oct 02, 2017 11.21 11.42 11.13 11.18 147,793 -0.18(-1.58%)
Sep 29, 2017 11.30 11.47 11.12 11.36 277,221 +0.02(+0.18%)
Sep 28, 2017 11.20 11.37 10.88 11.34 157,032 +0.22(+1.98%)
Sep 27, 2017 11.00 11.24 10.65 11.12 162,178 +0.17(+1.55%)
Sep 26, 2017 10.30 10.97 10.30 10.95 207,449 +0.67(+6.52%)
Sep 25, 2017 10.25 10.32 9.995 10.28 132,637 +0.00(+0.00%)
Sep 22, 2017 10.25 10.36 10.16 10.28 116,592 -0.01(-0.10%)
Sep 21, 2017 10.33 10.34 9.991 10.29 136,233 -0.02(-0.19%)
Sep 20, 2017 10.50 10.65 9.960 10.31 244,435 -0.19(-1.81%)
Sep 19, 2017 10.34 10.60 10.19 10.50 152,184 +0.20(+1.94%)
Sep 18, 2017 9.920 10.34 9.920 10.30 179,545 +0.32(+3.21%)
Sep 15, 2017 10.00 10.24 9.760 9.980 324,800 -0.01(-0.10%)
Sep 14, 2017 9.600 10.00 9.600 9.990 160,876 +0.36(+3.74%)
Sep 13, 2017 9.390 9.750 9.385 9.630 154,410 +0.29(+3.10%)
Sep 12, 2017 8.900 9.560 8.900 9.340 172,299 +0.44(+4.94%)
Sep 11, 2017 8.600 8.980 8.575 8.900 310,322 +0.43(+5.08%)
Sep 08, 2017 8.440 8.540 8.350 8.470 68,121 -0.04(-0.47%)
Sep 07, 2017 8.390 8.540 8.347 8.510 139,589 +0.13(+1.55%)
Sep 06, 2017 8.380 8.600 8.231 8.380 113,171 -0.02(-0.24%)
Sep 05, 2017 8.120 8.600 8.060 8.400 270,385 +0.29(+3.58%)
Sep 01, 2017 8.100 8.220 8.000 8.110 76,359 +0.02(+0.25%)
Aug 31, 2017 7.930 8.150 7.830 8.090 149,327 +0.20(+2.53%)
Aug 30, 2017 7.850 8.080 7.800 7.890 103,428 +0.01(+0.13%)
Aug 29, 2017 7.830 7.970 7.730 7.880 93,419 +0.03(+0.38%)
Aug 28, 2017 8.000 8.000 7.720 7.850 79,179 -0.06(-0.76%)
Aug 25, 2017 7.890 8.050 7.760 7.910 75,251 +0.07(+0.89%)
Aug 24, 2017 8.010 8.020 7.590 7.840 211,683 -0.18(-2.24%)
Aug 23, 2017 7.620 8.040 7.570 8.020 251,652 +0.37(+4.84%)
Aug 22, 2017 7.440 7.690 7.370 7.650 213,983 +0.32(+4.37%)
Aug 21, 2017 7.000 7.390 6.920 7.330 231,800 +0.43(+6.23%)
Aug 18, 2017 6.980 7.000 6.720 6.900 365,072 -0.11(-1.57%)
Aug 17, 2017 7.410 7.510 6.980 7.010 324,491 -0.45(-6.03%)
Aug 16, 2017 7.720 7.780 7.391 7.460 216,298 -0.17(-2.23%)
Aug 15, 2017 7.950 8.070 7.610 7.630 274,976 -0.28(-3.54%)
Aug 14, 2017 8.300 8.380 7.785 7.910 387,984 -0.35(-4.24%)
Aug 11, 2017 8.470 8.540 7.910 8.260 401,345 -0.22(-2.59%)
Aug 10, 2017 9.550 9.695 8.350 8.480 693,164 -1.40(-14.17%)
Aug 09, 2017 9.610 9.940 9.600 9.880 152,838 +0.11(+1.13%)
Aug 08, 2017 9.700 9.990 9.700 9.770 226,909 -0.23(-2.30%)
Aug 07, 2017 10.16 10.50 9.910 10.00 205,687 -0.20(-1.96%)
Aug 04, 2017 10.24 10.46 10.11 10.20 105,859 -0.09(-0.87%)
Aug 03, 2017 10.80 10.89 10.21 10.29 157,991 -0.65(-5.94%)
Aug 02, 2017 11.10 11.18 10.79 10.94 126,618 -0.25(-2.23%)
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.