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, 2014 21.32 22.17 20.96 21.16 711,406 +0.03(+0.16%)
Oct 30, 2014 20.56 21.70 20.20 21.12 562,471 +0.39(+1.87%)
Oct 29, 2014 21.28 21.43 19.37 20.74 743,613 -0.43(-2.03%)
Oct 28, 2014 20.19 21.70 20.00 21.17 834,041 +1.12(+5.58%)
Oct 27, 2014 18.24 20.19 18.26 20.05 497,734 +1.78(+9.76%)
Oct 24, 2014 18.01 18.70 17.89 18.26 289,014 +0.20(+1.10%)
Oct 23, 2014 17.70 18.79 17.69 18.07 376,512 +0.40(+2.24%)
Oct 22, 2014 18.04 19.29 17.54 17.67 588,618 -0.90(-4.82%)
Oct 21, 2014 19.38 19.44 18.83 18.57 594,206 -0.35(-1.87%)
Oct 20, 2014 20.50 20.50 18.76 18.92 819,654 -1.72(-8.34%)
Oct 17, 2014 20.67 21.74 17.95 20.64 1,790,666 +0.07(+0.33%)
Oct 16, 2014 17.45 21.42 17.31 20.57 1,102,141 +2.90(+16.42%)
Oct 15, 2014 16.40 17.68 16.36 17.67 720,549 +0.97(+5.83%)
Oct 14, 2014 16.45 17.18 16.36 16.70 418,071 +0.44(+2.70%)
Oct 13, 2014 17.11 17.46 16.20 16.26 311,312 -0.78(-4.55%)
Oct 10, 2014 15.60 17.87 15.34 17.03 1,093,685 +1.35(+8.62%)
Oct 09, 2014 15.41 16.40 14.40 15.68 1,593,179 +0.31(+2.02%)
Oct 08, 2014 14.87 15.76 13.78 15.37 1,042,167 +0.36(+2.41%)
Oct 07, 2014 15.50 15.77 14.92 15.01 462,854 -0.51(-3.27%)
Oct 06, 2014 15.48 15.96 15.34 15.52 502,629 +0.09(+0.61%)
Oct 03, 2014 16.53 16.92 15.31 15.42 914,649 -0.94(-5.74%)
Oct 02, 2014 16.44 17.39 15.52 16.36 1,358,625 +0.03(+0.21%)
Oct 01, 2014 17.92 17.98 15.41 16.33 1,766,495 -1.66(-9.24%)
Sep 30, 2014 18.91 19.01 17.52 17.99 769,561 -0.96(-5.05%)
Sep 29, 2014 19.16 19.72 18.63 18.95 639,618 -0.61(-3.13%)
Sep 26, 2014 20.23 20.45 19.46 19.56 403,989 -0.48(-2.41%)
Sep 25, 2014 21.27 21.69 19.33 20.04 1,035,623 -1.33(-6.24%)
Sep 24, 2014 21.97 22.20 21.12 21.37 861,558 -0.61(-2.78%)
Sep 23, 2014 22.06 22.90 21.75 21.98 539,701 -0.18(-0.82%)
Sep 22, 2014 21.74 22.73 21.74 22.17 389,174 -0.50(-2.20%)
Sep 19, 2014 22.70 23.42 21.67 22.67 608,343 +0.03(+0.11%)
Sep 18, 2014 23.04 23.13 22.46 22.64 271,129 -0.19(-0.83%)
Sep 17, 2014 22.59 23.25 22.59 22.83 358,671 +0.19(+0.84%)
Sep 16, 2014 22.45 23.09 22.40 22.64 324,991 +0.07(+0.31%)
Sep 15, 2014 24.28 24.30 22.30 22.57 989,169 -1.79(-7.35%)
Sep 12, 2014 25.14 25.41 24.24 24.36 634,673 -0.75(-2.98%)
Sep 11, 2014 24.69 25.15 24.05 25.11 554,636 +0.30(+1.21%)
Sep 10, 2014 23.62 24.96 23.27 24.81 755,448 +1.19(+5.03%)
Sep 09, 2014 24.15 24.64 23.46 23.62 453,389 -0.64(-2.63%)
Sep 08, 2014 23.29 24.37 23.27 24.26 497,889 +0.80(+3.41%)
Sep 05, 2014 23.18 23.76 22.98 23.46 572,257 +0.18(+0.78%)
Sep 04, 2014 23.39 24.05 23.16 23.28 523,995 -0.17(-0.73%)
Sep 03, 2014 24.28 24.63 23.34 23.45 693,657 -0.83(-3.41%)
Sep 02, 2014 25.21 25.39 24.19 24.28 538,897 -0.93(-3.69%)
Aug 29, 2014 25.66 25.21 25.21 25.21 925,404 -0.53(-2.04%)
Aug 28, 2014 24.71 26.09 24.41 25.73 688,417 +0.89(+3.57%)
Aug 27, 2014 24.63 25.14 24.21 24.84 417,494 +0.16(+0.66%)
Aug 26, 2014 24.84 25.18 24.49 24.68 389,860 -0.21(-0.83%)
Aug 25, 2014 24.90 25.39 24.20 24.89 598,711 +0.72(+2.99%)
Aug 22, 2014 23.25 24.70 23.10 24.16 864,725 +0.85(+3.66%)
Aug 21, 2014 23.28 23.61 22.70 23.31 790,249 -0.03(-0.11%)
Aug 20, 2014 23.66 23.82 23.04 23.34 668,154 -0.32(-1.35%)
Aug 19, 2014 23.63 24.37 23.21 23.66 949,879 +0.04(+0.18%)
Aug 18, 2014 23.97 24.46 23.12 23.61 758,008 -0.16(-0.69%)
Aug 15, 2014 25.30 25.52 23.53 23.78 820,880 -0.90(-3.66%)
Aug 14, 2014 23.41 26.05 22.76 24.68 1,959,834 -0.77(-3.01%)
Aug 13, 2014 26.20 26.52 24.69 25.45 919,098 -0.61(-2.35%)
Aug 12, 2014 27.31 27.43 25.94 26.06 638,325 -0.91(-3.38%)
Aug 11, 2014 26.32 27.45 25.66 26.97 617,402 +0.76(+2.89%)
Aug 08, 2014 27.69 27.69 25.57 26.21 655,059 -1.33(-4.82%)
Aug 07, 2014 27.04 28.84 26.59 27.54 855,291 +1.77(+6.89%)
Aug 06, 2014 25.43 26.52 25.20 25.77 483,543 +0.16(+0.64%)
Aug 05, 2014 26.64 27.04 24.85 25.60 634,332 -1.14(-4.25%)
Aug 04, 2014 27.27 28.02 26.53 26.74 331,259 -0.48(-1.77%)
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.