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 (%)
Apr 30, 2019 7.667 7.719 7.311 7.693 101,852 +0.00(+0.00%)
Apr 29, 2019 7.711 7.783 7.398 7.693 65,304 -0.03(-0.45%)
Apr 26, 2019 7.546 7.728 7.494 7.728 46,987 +0.17(+2.30%)
Apr 25, 2019 7.754 7.754 7.337 7.554 100,888 -0.26(-3.33%)
Apr 24, 2019 7.876 7.876 7.711 7.815 52,916 -0.07(-0.88%)
Apr 23, 2019 7.589 7.910 7.459 7.884 83,662 +0.26(+3.42%)
Apr 22, 2019 7.824 7.867 7.494 7.624 98,352 -0.22(-2.77%)
Apr 18, 2019 7.685 7.841 7.502 7.841 150,981 +0.12(+1.57%)
Apr 17, 2019 7.615 7.745 7.407 7.719 109,798 +0.17(+2.30%)
Apr 16, 2019 7.268 7.641 7.268 7.546 106,637 +0.31(+4.32%)
Apr 15, 2019 7.146 7.476 7.129 7.233 115,787 +0.08(+1.09%)
Apr 12, 2019 7.372 7.424 7.103 7.155 183,573 -0.17(-2.37%)
Apr 11, 2019 7.520 7.520 7.250 7.329 107,811 -0.11(-1.52%)
Apr 10, 2019 7.433 7.676 7.259 7.441 117,842 +0.01(+0.12%)
Apr 09, 2019 7.613 7.667 7.389 7.433 110,267 -0.26(-3.39%)
Apr 08, 2019 7.789 7.915 7.626 7.693 113,468 -0.12(-1.56%)
Apr 05, 2019 7.763 7.884 7.615 7.815 73,129 +0.09(+1.12%)
Apr 04, 2019 8.006 8.067 7.678 7.728 144,581 -0.32(-3.99%)
Apr 03, 2019 7.928 8.123 7.680 8.049 194,634 +0.18(+2.32%)
Apr 02, 2019 7.711 7.902 7.589 7.867 151,327 +0.16(+2.03%)
Apr 01, 2019 7.424 7.876 7.379 7.711 136,327 +0.34(+4.59%)
Mar 29, 2019 7.433 7.615 7.207 7.372 85,222 +0.00(+0.00%)
Mar 28, 2019 7.355 7.476 7.250 7.372 97,285 +0.02(+0.24%)
Mar 27, 2019 7.511 7.633 7.207 7.355 92,968 -0.16(-2.19%)
Mar 26, 2019 7.398 7.606 7.381 7.520 129,328 +0.21(+2.85%)
Mar 25, 2019 7.546 7.572 7.007 7.311 410,710 -0.30(-3.88%)
Mar 22, 2019 8.336 8.336 7.598 7.606 195,895 -0.76(-9.13%)
Mar 21, 2019 8.379 8.640 8.353 8.371 175,133 -0.03(-0.41%)
Mar 20, 2019 8.483 8.588 8.240 8.405 130,125 -0.12(-1.43%)
Mar 19, 2019 8.544 8.596 8.032 8.527 174,606 +0.04(+0.51%)
Mar 18, 2019 8.822 8.822 8.362 8.483 174,479 -0.31(-3.55%)
Mar 15, 2019 9.169 9.169 8.640 8.796 325,687 -0.38(-4.16%)
Mar 14, 2019 8.527 9.274 8.431 9.178 560,764 +1.00(+12.21%)
Mar 13, 2019 8.570 8.596 8.127 8.180 184,291 -0.35(-4.07%)
Mar 12, 2019 8.605 8.709 8.457 8.527 128,632 -0.09(-1.01%)
Mar 11, 2019 8.206 8.753 8.206 8.614 156,418 +0.41(+4.97%)
Mar 08, 2019 8.223 8.388 7.997 8.206 200,502 -0.07(-0.84%)
Mar 07, 2019 8.718 8.771 8.025 8.275 206,359 -0.45(-5.17%)
Mar 06, 2019 8.866 9.065 8.718 8.727 83,431 -0.16(-1.86%)
Mar 05, 2019 8.987 9.135 8.796 8.892 146,667 -0.10(-1.06%)
Mar 04, 2019 9.031 9.491 8.779 8.987 262,719 -0.25(-2.73%)
Mar 01, 2019 9.777 9.951 9.187 9.239 178,621 -0.54(-5.51%)
Feb 28, 2019 9.656 9.968 9.552 9.777 123,203 +0.10(+1.08%)
Feb 27, 2019 9.829 9.968 9.578 9.673 112,742 -0.26(-2.62%)
Feb 26, 2019 9.994 10.14 9.421 9.934 214,965 -0.10(-0.95%)
Feb 25, 2019 10.17 10.19 9.994 10.03 128,780 -0.03(-0.34%)
Feb 22, 2019 9.960 10.11 9.934 10.06 150,866 +0.10(+1.05%)
Feb 21, 2019 9.899 10.06 9.815 9.960 138,686 +0.06(+0.61%)
Feb 20, 2019 9.725 9.977 9.604 9.899 189,369 +0.20(+2.06%)
Feb 19, 2019 9.552 9.847 9.465 9.699 252,323 +0.13(+1.36%)
Feb 15, 2019 9.447 9.621 9.360 9.569 170,559 +0.14(+1.47%)
Feb 14, 2019 9.413 9.491 9.180 9.430 144,167 -0.04(-0.46%)
Feb 13, 2019 9.456 9.621 8.918 9.473 286,366 +0.03(+0.28%)
Feb 12, 2019 9.195 9.465 9.178 9.447 256,175 +0.29(+3.13%)
Feb 11, 2019 8.666 9.195 8.596 9.161 351,602 +0.50(+5.82%)
Feb 08, 2019 8.449 8.822 8.423 8.657 194,053 +0.10(+1.12%)
Feb 07, 2019 8.562 8.666 8.206 8.562 206,302 -0.03(-0.30%)
Feb 06, 2019 8.431 8.735 8.426 8.588 187,963 +0.16(+1.85%)
Feb 05, 2019 8.301 8.579 8.214 8.431 166,736 +0.12(+1.46%)
Feb 04, 2019 7.876 8.336 7.850 8.310 184,630 +0.50(+6.45%)
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.