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 (%)
Jul 31, 2019 8.200 8.220 7.760 7.960 71,916 -0.24(-2.93%)
Jul 30, 2019 8.110 8.400 7.960 8.200 67,865 +0.02(+0.24%)
Jul 29, 2019 8.330 8.330 7.875 8.180 51,713 -0.12(-1.45%)
Jul 26, 2019 8.210 8.450 7.950 8.300 77,700 +0.12(+1.47%)
Jul 25, 2019 8.100 8.270 7.913 8.180 70,682 -0.05(-0.61%)
Jul 24, 2019 7.850 8.240 7.710 8.230 42,127 +0.34(+4.31%)
Jul 23, 2019 7.860 7.990 7.720 7.890 50,030 -0.02(-0.25%)
Jul 22, 2019 7.820 7.970 7.700 7.910 45,643 +0.14(+1.80%)
Jul 19, 2019 7.980 7.980 7.730 7.770 86,900 -0.08(-1.02%)
Jul 18, 2019 8.070 8.070 7.665 7.850 127,869 -0.15(-1.88%)
Jul 17, 2019 8.210 8.210 8.000 8.000 59,524 -0.21(-2.56%)
Jul 16, 2019 8.100 8.460 8.065 8.210 77,391 +0.05(+0.61%)
Jul 15, 2019 8.200 8.250 7.900 8.160 49,533 -0.04(-0.49%)
Jul 12, 2019 8.180 8.310 8.110 8.200 36,900 -0.22(-2.61%)
Jul 11, 2019 8.400 8.430 8.100 8.420 121,957 +0.03(+0.36%)
Jul 10, 2019 8.720 8.840 8.360 8.390 118,764 -0.33(-3.78%)
Jul 09, 2019 8.610 8.869 8.510 8.720 117,801 +0.06(+0.69%)
Jul 08, 2019 8.670 8.760 8.440 8.660 88,926 -0.10(-1.14%)
Jul 05, 2019 8.750 8.780 8.470 8.760 57,300 -0.11(-1.24%)
Jul 03, 2019 9.050 9.050 8.770 8.870 54,800 -0.13(-1.44%)
Jul 02, 2019 9.480 9.500 8.800 9.000 150,702 -0.47(-4.96%)
Jul 01, 2019 9.390 9.530 9.070 9.470 230,240 +0.15(+1.61%)
Jun 28, 2019 8.320 9.320 8.060 9.320 1,088,900 +1.09(+13.24%)
Jun 27, 2019 8.040 8.280 7.860 8.230 134,094 +0.19(+2.36%)
Jun 26, 2019 7.750 8.050 7.700 8.040 90,588 +0.30(+3.88%)
Jun 25, 2019 7.450 7.800 7.380 7.740 69,682 +0.34(+4.59%)
Jun 24, 2019 7.580 7.820 7.235 7.400 80,148 -0.20(-2.63%)
Jun 21, 2019 7.520 7.720 7.400 7.600 97,000 +0.04(+0.53%)
Jun 20, 2019 7.500 7.729 7.450 7.560 65,033 +0.16(+2.16%)
Jun 19, 2019 7.320 7.463 7.300 7.400 36,427 +0.04(+0.54%)
Jun 18, 2019 7.190 7.490 7.190 7.360 81,439 +0.19(+2.65%)
Jun 17, 2019 7.070 7.370 7.070 7.170 37,540 +0.12(+1.70%)
Jun 14, 2019 7.330 7.395 6.790 7.050 240,300 -0.23(-3.16%)
Jun 13, 2019 7.170 7.410 7.060 7.280 133,448 +0.16(+2.25%)
Jun 12, 2019 7.400 7.570 7.050 7.120 124,314 -0.32(-4.30%)
Jun 11, 2019 7.420 7.550 7.350 7.440 50,411 +0.06(+0.81%)
Jun 10, 2019 7.640 7.880 7.310 7.380 77,673 -0.21(-2.77%)
Jun 07, 2019 7.520 7.690 7.470 7.590 58,800 +0.13(+1.74%)
Jun 06, 2019 7.800 7.827 7.380 7.460 152,031 -0.33(-4.24%)
Jun 05, 2019 7.850 7.940 7.690 7.790 33,329 -0.01(-0.13%)
Jun 04, 2019 7.650 7.840 7.584 7.800 61,882 +0.20(+2.63%)
Jun 03, 2019 7.900 7.990 7.540 7.600 127,668 -0.36(-4.52%)
May 31, 2019 7.940 8.190 7.890 7.960 83,600 -0.13(-1.61%)
May 30, 2019 8.080 8.200 8.080 8.090 79,077 +0.00(+0.00%)
May 29, 2019 8.010 8.160 7.954 8.090 118,742 +0.05(+0.62%)
May 28, 2019 8.070 8.140 7.950 8.040 155,479 -0.04(-0.50%)
May 24, 2019 8.140 8.370 8.060 8.080 66,400 -0.14(-1.70%)
May 23, 2019 8.470 8.470 8.168 8.220 121,775 -0.13(-1.56%)
May 22, 2019 8.260 8.500 8.260 8.350 61,851 +0.04(+0.48%)
May 21, 2019 8.090 8.385 8.090 8.310 125,573 +0.25(+3.10%)
May 20, 2019 7.960 8.206 7.800 8.060 215,844 -0.20(-2.42%)
May 17, 2019 8.160 8.510 8.000 8.260 92,900 +0.00(+0.00%)
May 16, 2019 8.100 8.380 7.990 8.260 96,346 +0.03(+0.36%)
May 15, 2019 8.070 8.330 7.751 8.230 83,456 -0.06(-0.72%)
May 14, 2019 7.980 8.440 7.820 8.290 129,536 +0.27(+3.37%)
May 13, 2019 8.000 8.060 7.660 8.020 240,744 -0.24(-2.91%)
May 10, 2019 8.440 8.660 8.130 8.260 182,300 -0.25(-2.94%)
May 09, 2019 8.170 8.700 7.773 8.510 222,377 +0.57(+7.18%)
May 08, 2019 8.150 8.360 7.890 7.940 177,634 -0.32(-3.87%)
May 07, 2019 8.470 8.590 8.250 8.260 126,762 -0.31(-3.62%)
May 06, 2019 8.590 8.780 8.350 8.570 58,646 -0.24(-2.72%)
May 03, 2019 8.510 8.840 8.500 8.810 83,500 +0.36(+4.26%)
May 02, 2019 8.780 8.815 8.330 8.450 143,869 -0.42(-4.74%)
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.