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 28, 2018 8.362 8.449 8.214 8.232 99,042 -0.18(-2.17%)
Sep 27, 2018 8.362 8.492 8.197 8.414 151,184 +0.04(+0.52%)
Sep 26, 2018 8.536 8.536 8.353 8.371 96,405 -0.14(-1.63%)
Sep 25, 2018 8.214 8.536 8.154 8.510 119,421 +0.31(+3.81%)
Sep 24, 2018 8.206 8.277 8.058 8.197 71,939 -0.08(-0.94%)
Sep 21, 2018 8.336 8.397 8.197 8.275 66,565 -0.01(-0.10%)
Sep 20, 2018 8.336 8.405 8.206 8.284 106,314 -0.03(-0.42%)
Sep 19, 2018 8.249 8.375 8.154 8.318 164,697 +0.09(+1.05%)
Sep 18, 2018 8.423 8.527 8.206 8.232 229,665 -0.18(-2.17%)
Sep 17, 2018 8.232 8.544 8.145 8.414 283,677 +0.30(+3.64%)
Sep 14, 2018 7.910 8.249 7.824 8.119 155,242 +0.24(+3.09%)
Sep 13, 2018 7.780 8.031 7.780 7.876 165,400 +0.12(+1.57%)
Sep 12, 2018 7.407 7.780 7.285 7.754 148,262 +0.36(+4.81%)
Sep 11, 2018 7.250 7.441 7.051 7.398 154,793 +0.14(+1.91%)
Sep 10, 2018 7.381 7.381 7.207 7.259 44,391 -0.10(-1.30%)
Sep 07, 2018 7.233 7.398 6.999 7.355 83,840 +0.05(+0.71%)
Sep 06, 2018 7.398 7.398 7.207 7.303 93,752 -0.06(-0.83%)
Sep 05, 2018 7.381 7.431 7.216 7.363 122,844 -0.05(-0.70%)
Sep 04, 2018 7.641 7.641 7.207 7.415 249,105 -0.25(-3.28%)
Aug 31, 2018 7.667 7.667 7.667 0 -0.04(-0.56%)
Aug 30, 2018 7.667 7.798 7.641 7.711 140,018 +0.03(+0.45%)
Aug 29, 2018 7.624 7.771 7.476 7.676 191,679 +0.10(+1.38%)
Aug 28, 2018 7.606 7.667 7.511 7.572 91,849 +0.02(+0.23%)
Aug 27, 2018 7.381 7.641 7.303 7.554 110,750 +0.19(+2.59%)
Aug 24, 2018 7.355 7.459 7.250 7.363 136,470 +0.06(+0.83%)
Aug 23, 2018 7.303 7.554 7.190 7.303 199,137 -0.07(-0.94%)
Aug 22, 2018 7.294 7.459 7.172 7.372 245,291 +0.08(+1.07%)
Aug 21, 2018 7.068 7.294 7.050 7.294 225,705 +0.23(+3.19%)
Aug 20, 2018 6.738 7.094 6.495 7.068 328,279 +0.58(+8.97%)
Aug 17, 2018 6.512 6.617 6.452 6.486 122,650 -0.07(-1.06%)
Aug 16, 2018 6.339 6.625 6.304 6.556 171,829 +0.24(+3.85%)
Aug 15, 2018 6.165 6.382 6.009 6.313 186,979 +0.10(+1.54%)
Aug 14, 2018 5.818 6.243 5.800 6.217 271,524 +0.36(+6.07%)
Aug 13, 2018 5.740 5.861 5.505 5.861 363,118 +0.03(+0.45%)
Aug 10, 2018 5.818 6.217 5.670 5.835 680,856 -1.12(-16.10%)
Aug 09, 2018 7.085 7.164 6.729 6.955 383,737 +0.01(+0.13%)
Aug 08, 2018 6.426 7.103 6.426 6.947 801,999 +0.72(+11.58%)
Aug 07, 2018 6.373 6.460 6.200 6.226 93,845 -0.12(-1.92%)
Aug 06, 2018 6.191 6.408 6.165 6.347 135,704 +0.16(+2.52%)
Aug 03, 2018 6.295 6.460 6.104 6.191 59,885 -0.06(-0.97%)
Aug 02, 2018 6.148 6.386 6.128 6.252 83,954 +0.10(+1.55%)
Aug 01, 2018 6.035 6.243 6.035 6.156 47,366 +0.15(+2.46%)
Jul 31, 2018 5.931 6.061 5.851 6.009 61,474 +0.09(+1.47%)
Jul 30, 2018 6.148 6.252 5.870 5.922 139,864 -0.24(-3.94%)
Jul 27, 2018 6.391 6.413 6.104 6.165 174,705 -0.25(-3.92%)
Jul 26, 2018 6.556 6.643 6.370 6.417 93,056 -0.14(-2.12%)
Jul 25, 2018 6.426 6.582 6.399 6.556 91,548 +0.10(+1.48%)
Jul 24, 2018 6.669 6.686 6.287 6.460 257,049 -0.15(-2.23%)
Jul 23, 2018 6.547 6.611 6.376 6.608 97,250 +0.02(+0.26%)
Jul 20, 2018 6.434 6.608 6.373 6.591 77,058 +0.14(+2.15%)
Jul 19, 2018 6.356 6.538 6.356 6.452 92,919 +0.03(+0.54%)
Jul 18, 2018 6.295 6.443 6.200 6.417 78,069 +0.10(+1.65%)
Jul 17, 2018 6.191 6.368 6.191 6.313 60,156 +0.09(+1.39%)
Jul 16, 2018 6.365 6.382 6.130 6.226 104,411 -0.16(-2.45%)
Jul 13, 2018 6.408 6.591 6.295 6.382 100,482 -0.03(-0.41%)
Jul 12, 2018 6.339 6.460 6.165 6.408 102,817 +0.14(+2.22%)
Jul 11, 2018 6.417 6.573 6.208 6.269 112,152 -0.23(-3.60%)
Jul 10, 2018 6.564 6.808 6.373 6.504 219,408 -0.14(-2.09%)
Jul 09, 2018 6.634 6.742 6.547 6.643 149,140 +0.10(+1.46%)
Jul 06, 2018 6.417 6.591 6.336 6.547 136,646 +0.14(+2.17%)
Jul 05, 2018 6.287 6.417 6.208 6.408 102,790 +0.13(+2.07%)
Jul 03, 2018 6.278 6.278 6.278 0 +0.03(+0.56%)
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.