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, 2016 9.008 9.369 8.930 9.059 171,807 +0.10(+1.15%)
May 27, 2016 9.283 8.956 8.956 8.956 347,099 -0.41(-4.41%)
May 26, 2016 9.240 9.550 9.188 9.369 239,492 +0.16(+1.68%)
May 25, 2016 9.016 9.378 8.956 9.214 408,520 +0.31(+3.48%)
May 24, 2016 8.319 9.008 8.146 8.904 368,243 +0.91(+11.42%)
May 23, 2016 8.052 8.297 7.966 7.991 197,550 -0.11(-1.38%)
May 20, 2016 7.957 8.172 7.897 8.103 147,676 +0.23(+2.95%)
May 19, 2016 8.086 8.258 7.776 7.871 362,531 -0.27(-3.28%)
May 18, 2016 8.129 8.422 8.086 8.138 199,161 +0.01(+0.11%)
May 17, 2016 8.465 8.611 8.060 8.129 391,298 -0.39(-4.55%)
May 16, 2016 8.052 8.551 8.052 8.517 341,516 +0.46(+5.66%)
May 13, 2016 8.034 8.467 8.026 8.060 236,696 -0.08(-0.95%)
May 12, 2016 8.181 8.594 8.021 8.138 288,912 -0.03(-0.42%)
May 11, 2016 8.706 9.145 8.103 8.172 620,458 -0.85(-9.45%)
May 10, 2016 8.689 9.102 8.551 9.025 390,956 +0.33(+3.76%)
May 09, 2016 9.145 9.266 8.637 8.697 734,405 -0.34(-3.72%)
May 06, 2016 8.818 9.300 8.818 9.033 162,375 +0.13(+1.45%)
May 05, 2016 9.076 9.412 8.870 8.904 336,668 -0.08(-0.86%)
May 04, 2016 9.473 9.877 8.956 8.982 487,292 -0.63(-6.54%)
May 03, 2016 10.42 10.65 9.567 9.610 493,620 -0.81(-7.77%)
May 02, 2016 11.45 11.62 10.32 10.42 647,931 -0.96(-8.47%)
Apr 29, 2016 11.50 11.90 11.32 11.38 549,952 -0.09(-0.83%)
Apr 28, 2016 12.15 12.30 11.43 11.48 469,187 -0.68(-5.59%)
Apr 27, 2016 11.91 12.42 11.91 12.16 307,207 +0.14(+1.15%)
Apr 26, 2016 11.19 12.06 11.19 12.02 490,320 +0.76(+6.73%)
Apr 25, 2016 11.55 11.74 11.19 11.26 740,266 -0.29(-2.53%)
Apr 22, 2016 11.61 11.85 11.44 11.56 238,507 +0.06(+0.52%)
Apr 21, 2016 11.34 11.75 11.33 11.50 393,019 +0.21(+1.83%)
Apr 20, 2016 11.08 11.51 11.08 11.29 334,659 +0.20(+1.79%)
Apr 19, 2016 11.33 11.70 11.04 11.09 294,905 -0.24(-2.13%)
Apr 18, 2016 11.35 11.63 11.19 11.33 254,412 -0.15(-1.28%)
Apr 15, 2016 12.31 12.35 11.37 11.48 463,164 -1.06(-8.45%)
Apr 14, 2016 11.88 12.70 11.77 12.54 713,499 +0.89(+7.61%)
Apr 13, 2016 11.61 12.01 11.51 11.65 354,647 +0.14(+1.20%)
Apr 12, 2016 11.41 11.81 11.41 11.51 425,790 -0.02(-0.15%)
Apr 11, 2016 11.54 11.88 11.44 11.53 220,889 +0.10(+0.90%)
Apr 08, 2016 11.24 11.48 11.13 11.43 701,799 +0.34(+3.03%)
Apr 07, 2016 10.87 11.27 10.87 11.09 417,502 -0.01(-0.08%)
Apr 06, 2016 10.76 11.24 10.71 11.10 429,095 +0.34(+3.20%)
Apr 05, 2016 11.11 11.25 10.70 10.76 344,094 -0.39(-3.48%)
Apr 04, 2016 11.18 11.35 11.06 11.14 214,857 +0.04(+0.39%)
Apr 01, 2016 11.29 11.30 10.95 11.10 173,428 -0.22(-1.90%)
Mar 31, 2016 11.26 11.54 11.20 11.32 289,113 +0.09(+0.77%)
Mar 30, 2016 11.50 11.63 11.10 11.23 408,094 +0.00(+0.00%)
Mar 29, 2016 10.76 11.57 10.64 11.23 442,100 +0.48(+4.49%)
Mar 28, 2016 10.26 11.16 10.18 10.75 442,128 -0.06(-0.56%)
Mar 24, 2016 10.27 10.81 10.81 10.81 437,212 +0.37(+3.55%)
Mar 23, 2016 11.96 11.97 10.33 10.44 1,077,809 -0.70(-6.26%)
Mar 22, 2016 10.42 11.58 10.41 11.13 1,127,354 +0.74(+7.13%)
Mar 21, 2016 9.860 10.55 9.860 10.39 417,058 +0.49(+4.96%)
Mar 18, 2016 9.524 9.955 9.524 9.903 306,001 +0.34(+3.60%)
Mar 17, 2016 9.197 9.645 8.958 9.559 203,430 +0.40(+4.42%)
Mar 16, 2016 8.827 9.223 8.784 9.154 141,125 +0.24(+2.71%)
Mar 15, 2016 10.25 10.25 8.827 8.913 430,884 -1.43(-13.82%)
Mar 14, 2016 9.696 10.45 9.645 10.34 482,070 +0.93(+9.88%)
Mar 11, 2016 9.033 9.507 8.852 9.412 235,526 +0.47(+5.30%)
Mar 10, 2016 9.645 9.812 8.896 8.939 212,214 -0.59(-6.15%)
Mar 09, 2016 9.748 9.808 9.309 9.524 194,295 -0.18(-1.86%)
Mar 08, 2016 10.28 10.32 9.464 9.705 481,773 -0.69(-6.63%)
Mar 07, 2016 9.808 10.47 9.378 10.39 626,607 +0.97(+10.33%)
Mar 04, 2016 9.361 10.17 9.361 9.421 629,606 +0.07(+0.74%)
Mar 03, 2016 9.042 9.800 9.025 9.352 446,228 +0.58(+6.58%)
Mar 02, 2016 8.181 9.197 8.177 8.775 485,470 +0.42(+5.05%)
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.