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 (%)
Sep 29, 2017 9.731 9.877 9.576 9.783 321,924 +0.02(+0.18%)
Sep 28, 2017 9.645 9.791 9.369 9.765 182,354 +0.19(+1.98%)
Sep 27, 2017 9.473 9.679 9.174 9.576 188,330 +0.15(+1.55%)
Sep 26, 2017 8.870 9.447 8.870 9.429 240,901 +0.58(+6.52%)
Sep 25, 2017 8.827 8.887 8.607 8.852 154,025 +0.00(+0.00%)
Sep 22, 2017 8.827 8.921 8.749 8.852 135,393 -0.01(-0.10%)
Sep 21, 2017 8.896 8.904 8.604 8.861 158,201 -0.02(-0.19%)
Sep 20, 2017 9.042 9.173 8.577 8.878 283,851 -0.16(-1.81%)
Sep 19, 2017 8.904 9.128 8.775 9.042 176,724 +0.17(+1.94%)
Sep 18, 2017 8.542 8.904 8.542 8.870 208,497 +0.28(+3.21%)
Sep 15, 2017 8.611 8.818 8.405 8.594 377,175 -0.01(-0.10%)
Sep 14, 2017 8.267 8.611 8.267 8.603 186,818 +0.31(+3.74%)
Sep 13, 2017 8.086 8.396 8.082 8.293 179,309 +0.25(+3.10%)
Sep 12, 2017 7.664 8.232 7.664 8.043 200,083 +0.38(+4.94%)
Sep 11, 2017 7.406 7.733 7.384 7.664 360,362 +0.37(+5.08%)
Sep 08, 2017 7.268 7.354 7.191 7.294 79,105 -0.03(-0.47%)
Sep 07, 2017 7.225 7.354 7.188 7.328 162,098 +0.11(+1.55%)
Sep 06, 2017 7.216 7.406 7.088 7.216 131,420 -0.02(-0.24%)
Sep 05, 2017 6.992 7.406 6.941 7.234 313,985 +0.25(+3.58%)
Sep 01, 2017 6.975 7.079 6.889 6.984 88,672 +0.02(+0.25%)
Aug 31, 2017 6.829 7.018 6.743 6.967 173,406 +0.17(+2.53%)
Aug 30, 2017 6.760 6.958 6.717 6.794 120,106 +0.01(+0.13%)
Aug 29, 2017 6.743 6.863 6.657 6.786 108,483 +0.03(+0.38%)
Aug 28, 2017 6.889 6.889 6.648 6.760 91,947 -0.05(-0.76%)
Aug 25, 2017 6.794 6.932 6.682 6.812 87,385 +0.06(+0.89%)
Aug 24, 2017 6.898 6.906 6.536 6.751 245,817 -0.16(-2.24%)
Aug 23, 2017 6.562 6.924 6.519 6.906 292,232 +0.32(+4.84%)
Aug 22, 2017 6.407 6.622 6.347 6.588 248,488 +0.28(+4.37%)
Aug 21, 2017 6.028 6.364 5.959 6.312 269,178 +0.37(+6.23%)
Aug 18, 2017 6.011 6.028 5.787 5.942 423,941 -0.09(-1.57%)
Aug 17, 2017 6.381 6.467 6.011 6.037 376,816 -0.39(-6.03%)
Aug 16, 2017 6.648 6.700 6.365 6.424 251,177 -0.15(-2.23%)
Aug 15, 2017 6.846 6.949 6.553 6.570 319,317 -0.24(-3.54%)
Aug 14, 2017 7.147 7.216 6.704 6.812 450,548 -0.30(-4.24%)
Aug 11, 2017 7.294 7.354 6.812 7.113 466,063 -0.19(-2.59%)
Aug 10, 2017 8.224 8.349 7.191 7.302 804,940 -1.21(-14.17%)
Aug 09, 2017 8.276 8.560 8.267 8.508 177,483 +0.09(+1.13%)
Aug 08, 2017 8.353 8.603 8.353 8.413 263,499 -0.20(-2.30%)
Aug 07, 2017 8.749 9.042 8.534 8.611 238,855 -0.17(-1.96%)
Aug 04, 2017 8.818 9.008 8.706 8.784 122,929 -0.08(-0.87%)
Aug 03, 2017 9.300 9.378 8.792 8.861 183,467 -0.56(-5.94%)
Aug 02, 2017 9.559 9.628 9.292 9.421 147,035 -0.22(-2.23%)
Aug 01, 2017 9.662 9.946 9.528 9.636 87,472 -0.07(-0.71%)
Jul 31, 2017 9.757 9.903 9.343 9.705 114,546 +0.04(+0.45%)
Jul 28, 2017 9.714 9.899 9.524 9.662 86,929 -0.13(-1.32%)
Jul 27, 2017 9.851 9.989 9.541 9.791 73,188 -0.01(-0.09%)
Jul 26, 2017 9.912 10.03 9.676 9.800 95,148 -0.10(-1.04%)
Jul 25, 2017 9.757 9.998 9.696 9.903 85,992 +0.16(+1.68%)
Jul 24, 2017 9.688 9.800 9.619 9.739 65,036 +0.04(+0.44%)
Jul 21, 2017 9.834 10.02 9.671 9.696 143,636 -0.14(-1.40%)
Jul 20, 2017 9.783 9.968 9.714 9.834 53,280 +0.01(+0.09%)
Jul 19, 2017 9.860 9.963 9.503 9.826 122,082 -0.02(-0.17%)
Jul 18, 2017 9.843 9.981 9.791 9.843 51,598 -0.09(-0.87%)
Jul 17, 2017 10.04 10.07 9.714 9.929 83,198 -0.13(-1.28%)
Jul 14, 2017 9.903 10.16 9.895 10.06 85,345 +0.13(+1.30%)
Jul 13, 2017 10.15 10.19 9.843 9.929 103,121 -0.22(-2.21%)
Jul 12, 2017 9.903 10.23 9.869 10.15 87,835 +0.30(+3.06%)
Jul 11, 2017 9.567 9.886 9.567 9.851 106,800 +0.20(+2.05%)
Jul 10, 2017 9.593 9.800 9.460 9.653 107,005 +0.03(+0.27%)
Jul 07, 2017 9.429 9.662 9.361 9.628 80,344 +0.20(+2.10%)
Jul 06, 2017 9.602 9.628 9.378 9.429 87,502 -0.19(-1.97%)
Jul 05, 2017 9.619 9.757 9.404 9.619 127,915 -0.11(-1.15%)
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.