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, 2016 12.14 12.21 11.83 11.93 143,013 -0.28(-2.29%)
Oct 28, 2016 12.15 12.30 12.05 12.21 116,600 +0.05(+0.41%)
Oct 27, 2016 12.20 12.43 12.05 12.16 93,954 -0.09(-0.73%)
Oct 26, 2016 12.02 12.48 12.02 12.25 152,330 +0.17(+1.41%)
Oct 25, 2016 12.39 12.48 12.00 12.08 114,685 -0.34(-2.74%)
Oct 24, 2016 12.52 12.71 12.30 12.42 126,254 +0.06(+0.49%)
Oct 21, 2016 12.13 12.71 12.05 12.36 136,557 +0.05(+0.41%)
Oct 20, 2016 12.57 12.59 12.23 12.31 199,561 -0.31(-2.46%)
Oct 19, 2016 12.57 12.97 12.51 12.62 121,684 -0.05(-0.39%)
Oct 18, 2016 13.49 13.50 12.63 12.67 141,967 -0.65(-4.88%)
Oct 17, 2016 13.18 13.54 13.13 13.32 140,049 +0.10(+0.76%)
Oct 14, 2016 13.68 13.79 13.13 13.22 251,091 -0.32(-2.36%)
Oct 13, 2016 13.50 13.94 13.49 13.54 274,117 -0.02(-0.15%)
Oct 12, 2016 14.16 14.34 13.50 13.56 268,809 -0.74(-5.17%)
Oct 11, 2016 14.75 14.84 14.21 14.30 196,913 -0.59(-3.96%)
Oct 10, 2016 14.85 15.21 14.69 14.89 125,554 -0.01(-0.07%)
Oct 07, 2016 15.51 15.74 14.77 14.90 151,112 -0.66(-4.24%)
Oct 06, 2016 15.85 15.92 15.39 15.56 136,210 -0.28(-1.77%)
Oct 05, 2016 15.68 16.15 15.60 15.84 157,639 +0.25(+1.60%)
Oct 04, 2016 15.75 15.75 15.37 15.59 108,612 -0.05(-0.32%)
Oct 03, 2016 15.50 15.69 15.01 15.64 211,567 +0.42(+2.76%)
Sep 30, 2016 15.04 15.40 14.91 15.22 288,761 +0.15(+1.00%)
Sep 29, 2016 15.16 15.50 14.90 15.07 206,115 -0.06(-0.40%)
Sep 28, 2016 15.50 15.50 14.81 15.13 262,804 -0.03(-0.20%)
Sep 27, 2016 14.57 15.21 14.54 15.16 336,653 +0.63(+4.34%)
Sep 26, 2016 14.11 14.91 14.11 14.53 234,687 +0.39(+2.76%)
Sep 23, 2016 14.26 14.38 13.89 14.14 73,133 -0.25(-1.74%)
Sep 22, 2016 14.45 14.46 14.28 14.39 96,888 +0.11(+0.77%)
Sep 21, 2016 14.11 14.31 13.76 14.28 100,216 +0.28(+2.00%)
Sep 20, 2016 13.98 14.30 13.95 14.00 81,379 +0.03(+0.21%)
Sep 19, 2016 14.06 14.18 13.82 13.97 119,221 -0.05(-0.36%)
Sep 16, 2016 13.69 14.04 13.54 14.02 208,039 +0.33(+2.41%)
Sep 15, 2016 13.57 13.79 13.34 13.69 104,174 +0.22(+1.63%)
Sep 14, 2016 13.36 13.63 13.20 13.47 106,192 +0.08(+0.60%)
Sep 13, 2016 13.48 13.65 13.06 13.39 131,545 -0.34(-2.48%)
Sep 12, 2016 13.60 13.74 13.18 13.73 132,134 +0.27(+2.01%)
Sep 09, 2016 13.67 13.88 13.21 13.46 327,590 -0.39(-2.82%)
Sep 08, 2016 14.23 14.23 13.77 13.85 122,743 -0.07(-0.50%)
Sep 07, 2016 14.18 14.49 13.67 13.92 130,882 -0.30(-2.11%)
Sep 06, 2016 14.07 14.55 13.73 14.22 253,354 +0.78(+5.80%)
Sep 02, 2016 13.20 13.44 13.44 13.44 119,700 +0.10(+0.75%)
Sep 01, 2016 13.39 13.54 13.02 13.34 126,648 -0.13(-0.97%)
Aug 31, 2016 14.00 14.13 13.38 13.47 114,294 -0.58(-4.13%)
Aug 30, 2016 14.22 14.40 13.92 14.05 137,652 -0.19(-1.33%)
Aug 29, 2016 14.17 14.50 14.10 14.24 100,448 +0.07(+0.49%)
Aug 26, 2016 14.43 14.70 14.01 14.17 185,248 -0.24(-1.67%)
Aug 25, 2016 14.07 14.48 13.80 14.41 219,165 +0.30(+2.13%)
Aug 24, 2016 14.00 14.44 14.00 14.11 175,473 +0.14(+1.00%)
Aug 23, 2016 13.87 14.17 13.74 13.97 116,705 +0.05(+0.36%)
Aug 22, 2016 13.57 14.27 13.57 13.92 159,467 +0.10(+0.72%)
Aug 19, 2016 13.91 13.95 13.52 13.82 119,399 -0.16(-1.14%)
Aug 18, 2016 13.80 13.98 13.66 13.98 139,141 +0.17(+1.23%)
Aug 17, 2016 13.74 14.00 13.47 13.81 233,462 +0.10(+0.73%)
Aug 16, 2016 13.72 13.83 13.45 13.71 136,306 -0.14(-1.01%)
Aug 15, 2016 13.59 14.00 13.25 13.85 229,591 +0.38(+2.82%)
Aug 12, 2016 13.32 14.00 13.31 13.47 255,365 +0.13(+0.97%)
Aug 11, 2016 12.99 13.40 12.84 13.34 346,367 +0.64(+5.04%)
Aug 10, 2016 11.90 13.43 11.89 12.70 867,971 +1.13(+9.77%)
Aug 09, 2016 11.33 11.60 11.25 11.57 189,591 +0.28(+2.48%)
Aug 08, 2016 11.12 11.62 11.10 11.29 131,594 +0.30(+2.73%)
Aug 05, 2016 10.77 11.19 10.73 10.99 60,784 +0.29(+2.71%)
Aug 04, 2016 11.34 11.70 10.65 10.70 112,628 -0.60(-5.31%)
Aug 03, 2016 10.03 11.38 9.970 11.30 224,926 +1.31(+13.11%)
Aug 02, 2016 10.20 10.39 9.951 9.990 68,412 -0.21(-2.06%)
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.