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 (%)
Jan 30, 2015 12.31 12.68 12.16 12.36 208,777 -0.08(-0.62%)
Jan 29, 2015 12.31 12.63 11.90 12.43 276,948 +0.24(+1.98%)
Jan 28, 2015 12.65 12.71 11.84 12.19 352,306 -0.51(-4.00%)
Jan 27, 2015 12.57 12.87 12.36 12.70 381,049 -0.22(-1.67%)
Jan 26, 2015 12.83 13.30 12.83 12.92 274,644 +0.09(+0.74%)
Jan 23, 2015 13.08 13.15 12.61 12.82 303,072 +0.13(+1.02%)
Jan 22, 2015 12.84 13.04 12.41 12.69 258,440 +0.11(+0.89%)
Jan 21, 2015 12.25 12.95 12.00 12.58 420,333 +0.34(+2.81%)
Jan 20, 2015 12.16 12.49 11.77 12.24 362,497 +0.04(+0.35%)
Jan 16, 2015 12.07 12.30 11.87 12.19 290,503 +0.08(+0.64%)
Jan 15, 2015 12.75 12.75 11.93 12.12 350,769 -0.53(-4.16%)
Jan 14, 2015 12.72 13.01 12.25 12.64 343,822 -0.25(-1.94%)
Jan 13, 2015 14.25 14.25 12.58 12.89 551,219 -0.59(-4.35%)
Jan 12, 2015 14.34 14.51 13.30 13.48 501,103 -0.76(-5.32%)
Jan 09, 2015 15.25 15.43 14.20 14.23 426,502 -0.85(-5.65%)
Jan 08, 2015 14.50 15.41 14.36 15.09 639,885 +0.62(+4.29%)
Jan 07, 2015 14.49 14.87 13.94 14.47 377,772 +0.15(+1.02%)
Jan 06, 2015 14.41 14.42 13.78 14.32 350,236 -0.02(-0.12%)
Jan 05, 2015 14.30 14.74 13.78 14.34 505,504 +0.08(+0.54%)
Jan 02, 2015 14.61 15.03 13.96 14.26 251,141 -0.21(-1.43%)
Dec 31, 2014 14.14 14.47 14.47 14.47 509,558 +0.33(+2.31%)
Dec 30, 2014 14.53 14.88 14.04 14.14 537,161 -0.56(-3.81%)
Dec 29, 2014 15.50 15.81 14.35 14.70 738,277 -0.78(-5.01%)
Dec 26, 2014 13.18 15.50 13.11 15.47 885,791 +2.28(+17.30%)
Dec 24, 2014 12.87 13.19 13.19 13.19 209,606 +0.22(+1.66%)
Dec 23, 2014 13.50 13.55 12.97 12.98 337,852 -0.49(-3.64%)
Dec 22, 2014 13.53 13.73 13.37 13.47 384,717 -0.09(-0.64%)
Dec 19, 2014 13.78 14.05 13.36 13.55 433,267 -0.19(-1.38%)
Dec 18, 2014 14.23 14.37 13.69 13.74 531,453 -0.21(-1.48%)
Dec 17, 2014 13.48 14.18 13.48 13.95 457,301 +0.48(+3.58%)
Dec 16, 2014 13.49 14.29 13.17 13.47 373,687 -0.22(-1.57%)
Dec 15, 2014 15.49 15.92 13.61 13.68 800,540 -1.77(-11.43%)
Dec 12, 2014 15.50 15.74 15.32 15.45 276,946 -0.28(-1.81%)
Dec 11, 2014 15.67 16.65 15.53 15.73 429,501 +0.12(+0.77%)
Dec 10, 2014 16.21 16.63 15.55 15.61 328,628 -0.65(-3.97%)
Dec 09, 2014 16.36 16.63 15.94 16.26 316,138 -0.21(-1.25%)
Dec 08, 2014 17.24 17.82 16.36 16.46 496,574 -1.00(-5.72%)
Dec 05, 2014 17.92 18.38 17.33 17.46 299,260 -0.49(-2.73%)
Dec 04, 2014 17.94 18.70 17.65 17.95 296,497 -0.43(-2.34%)
Dec 03, 2014 18.08 19.37 18.01 18.39 327,637 +0.01(+0.05%)
Dec 02, 2014 17.91 19.10 17.65 18.38 311,066 +0.37(+2.06%)
Dec 01, 2014 20.02 20.02 17.91 18.01 488,713 -2.09(-10.41%)
Nov 28, 2014 19.74 20.32 19.65 20.10 196,451 +0.39(+1.97%)
Nov 26, 2014 19.81 19.71 19.71 19.71 292,171 -0.05(-0.26%)
Nov 25, 2014 19.68 20.36 19.23 19.76 356,749 +0.22(+1.10%)
Nov 24, 2014 18.33 19.60 18.14 19.55 464,103 +1.33(+7.33%)
Nov 21, 2014 18.20 18.69 17.83 18.21 328,663 +0.01(+0.05%)
Nov 20, 2014 18.43 18.58 17.95 18.20 305,771 -0.28(-1.54%)
Nov 19, 2014 18.95 19.81 18.27 18.49 392,174 -0.53(-2.81%)
Nov 18, 2014 18.90 19.57 18.80 19.02 309,608 +0.28(+1.47%)
Nov 17, 2014 18.30 19.29 17.95 18.75 394,824 +0.50(+2.74%)
Nov 14, 2014 16.81 18.51 16.74 18.25 516,028 +1.20(+7.02%)
Nov 13, 2014 16.36 18.51 16.26 17.05 687,393 -0.21(-1.20%)
Nov 12, 2014 17.81 17.83 16.95 17.26 632,765 -0.53(-2.95%)
Nov 11, 2014 18.26 18.76 17.74 17.78 424,508 -0.31(-1.71%)
Nov 10, 2014 18.14 19.37 17.96 18.09 593,405 +0.09(+0.53%)
Nov 07, 2014 18.39 18.55 17.69 18.00 249,374 -0.40(-2.15%)
Nov 06, 2014 18.19 18.66 17.53 18.39 376,279 +0.11(+0.61%)
Nov 05, 2014 19.81 20.18 18.20 18.28 393,059 -1.68(-8.41%)
Nov 04, 2014 21.96 22.01 19.88 19.96 489,277 -2.07(-9.38%)
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.