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 (%)
Nov 30, 2015 8.697 9.335 8.379 8.542 600,562 -0.05(-0.60%)
Nov 27, 2015 7.879 8.801 7.750 8.594 229,539 +0.64(+8.01%)
Nov 25, 2015 6.631 7.957 7.957 7.957 684,327 +1.33(+20.00%)
Nov 24, 2015 6.243 6.657 6.243 6.631 244,921 +0.29(+4.62%)
Nov 23, 2015 6.347 6.476 6.200 6.338 147,171 -0.01(-0.14%)
Nov 20, 2015 6.338 6.743 6.260 6.347 271,926 +0.00(+0.00%)
Nov 19, 2015 6.286 6.855 6.256 6.347 215,973 +0.10(+1.66%)
Nov 18, 2015 5.666 6.312 5.666 6.243 244,230 +0.58(+10.18%)
Nov 17, 2015 5.942 6.002 5.597 5.666 199,840 -0.22(-3.80%)
Nov 16, 2015 6.140 6.312 5.804 5.890 336,061 -0.25(-4.07%)
Nov 13, 2015 5.778 6.157 5.658 6.140 249,205 +0.41(+7.22%)
Nov 12, 2015 6.312 6.312 5.684 5.727 390,820 -0.57(-9.03%)
Nov 11, 2015 6.760 6.829 6.252 6.295 346,269 -0.46(-6.76%)
Nov 10, 2015 6.880 7.983 6.708 6.751 854,476 -2.23(-24.83%)
Nov 09, 2015 10.05 10.24 8.964 8.982 353,486 -0.90(-9.15%)
Nov 06, 2015 9.326 9.972 9.085 9.886 136,356 +0.58(+6.20%)
Nov 05, 2015 9.696 9.989 9.300 9.309 142,452 -0.40(-4.17%)
Nov 04, 2015 10.13 10.53 9.386 9.714 427,593 -0.36(-3.59%)
Nov 03, 2015 10.15 10.59 9.912 10.08 262,240 -0.14(-1.35%)
Nov 02, 2015 9.206 10.33 9.206 10.21 204,060 +1.00(+10.84%)
Oct 30, 2015 9.361 9.619 9.128 9.214 94,024 -0.15(-1.56%)
Oct 29, 2015 9.739 9.791 9.335 9.361 157,289 -0.37(-3.81%)
Oct 28, 2015 8.896 9.817 8.870 9.731 315,543 +0.89(+10.03%)
Oct 27, 2015 8.887 9.162 8.611 8.844 203,774 -0.11(-1.25%)
Oct 26, 2015 9.481 9.713 8.792 8.956 232,505 -0.43(-4.59%)
Oct 23, 2015 8.982 9.473 8.646 9.386 230,505 +0.11(+1.21%)
Oct 22, 2015 8.964 9.352 8.930 9.274 177,933 +0.39(+4.36%)
Oct 21, 2015 9.473 9.473 8.861 8.887 163,893 -0.56(-5.93%)
Oct 20, 2015 8.878 9.473 8.878 9.447 168,895 +0.55(+6.20%)
Oct 19, 2015 8.887 9.404 8.482 8.896 185,112 -0.06(-0.67%)
Oct 16, 2015 9.059 9.473 8.336 8.956 271,666 -0.04(-0.48%)
Oct 15, 2015 8.353 9.042 8.310 8.999 515,378 +0.63(+7.51%)
Oct 14, 2015 8.525 8.598 8.103 8.370 240,404 -0.14(-1.62%)
Oct 13, 2015 8.155 8.611 7.766 8.508 178,819 +0.31(+3.78%)
Oct 12, 2015 8.164 8.431 7.802 8.198 182,524 -0.04(-0.52%)
Oct 09, 2015 8.336 8.697 7.776 8.241 243,404 -0.01(-0.10%)
Oct 08, 2015 7.475 8.499 7.423 8.250 356,050 +0.78(+10.37%)
Oct 07, 2015 7.044 7.604 7.018 7.475 186,377 +0.47(+6.76%)
Oct 06, 2015 6.476 7.027 6.476 7.001 282,729 +0.49(+7.54%)
Oct 05, 2015 6.002 6.717 6.002 6.510 223,910 +0.57(+9.57%)
Oct 02, 2015 5.744 6.105 5.701 5.942 139,718 +0.10(+1.77%)
Oct 01, 2015 5.727 5.968 5.692 5.839 173,844 +0.06(+1.04%)
Sep 30, 2015 5.752 5.933 5.597 5.778 115,432 +0.15(+2.60%)
Sep 29, 2015 5.847 5.985 5.597 5.632 105,506 -0.22(-3.82%)
Sep 28, 2015 6.011 6.149 5.847 5.856 90,244 -0.18(-3.00%)
Sep 25, 2015 6.312 6.425 6.028 6.037 128,536 -0.21(-3.31%)
Sep 24, 2015 6.028 6.347 5.916 6.243 163,677 +0.12(+1.97%)
Sep 23, 2015 6.390 6.502 6.088 6.123 271,712 -0.28(-4.44%)
Sep 22, 2015 6.674 6.829 6.398 6.407 279,891 -0.34(-5.10%)
Sep 21, 2015 6.751 6.889 6.596 6.751 140,951 +0.00(+0.00%)
Sep 18, 2015 6.286 6.751 6.243 6.751 219,336 +0.34(+5.38%)
Sep 17, 2015 6.536 6.751 6.390 6.407 181,028 -0.17(-2.62%)
Sep 16, 2015 6.398 6.674 6.364 6.579 102,426 +0.22(+3.38%)
Sep 15, 2015 6.278 6.493 6.226 6.364 104,243 +0.08(+1.23%)
Sep 14, 2015 6.459 6.493 6.209 6.286 205,810 -0.17(-2.67%)
Sep 11, 2015 6.527 6.536 6.183 6.459 246,875 +0.28(+4.60%)
Sep 10, 2015 6.631 6.855 6.140 6.174 304,870 -0.53(-7.96%)
Sep 09, 2015 6.441 6.967 6.433 6.708 369,007 +0.28(+4.28%)
Sep 08, 2015 6.235 6.691 6.047 6.433 407,476 +0.34(+5.51%)
Sep 04, 2015 5.899 6.097 6.097 6.097 201,477 +0.08(+1.29%)
Sep 03, 2015 6.028 6.140 5.821 6.019 366,110 -0.02(-0.29%)
Sep 02, 2015 6.243 6.252 5.839 6.037 297,700 -0.13(-2.09%)
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.