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 (%)
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%)
Jul 03, 2017 9.920 9.929 9.524 9.731 89,938 -0.13(-1.31%)
Jun 30, 2017 10.51 10.51 9.791 9.860 198,920 -0.59(-5.68%)
Jun 29, 2017 10.62 10.62 9.920 10.45 173,692 -0.18(-1.70%)
Jun 28, 2017 10.76 11.19 10.47 10.63 109,889 -0.04(-0.40%)
Jun 27, 2017 11.13 11.16 10.64 10.68 133,402 -0.53(-4.69%)
Jun 26, 2017 11.50 11.54 10.78 11.20 180,182 -0.22(-1.89%)
Jun 23, 2017 11.46 11.42 475,139 +0.15(+1.30%)
Jun 22, 2017 11.24 11.45 11.15 11.27 80,709 +0.09(+0.85%)
Jun 21, 2017 11.19 11.26 11.03 11.18 84,041 +0.03(+0.23%)
Jun 20, 2017 11.44 11.46 11.01 11.15 110,426 -0.39(-3.36%)
Jun 19, 2017 10.93 11.57 10.93 11.54 188,758 +0.61(+5.59%)
Jun 16, 2017 11.12 11.43 10.90 10.93 230,176 -0.29(-2.61%)
Jun 15, 2017 10.88 11.31 10.76 11.22 119,519 -0.05(-0.46%)
Jun 14, 2017 11.61 11.67 11.06 11.27 120,146 -0.28(-2.46%)
Jun 13, 2017 11.41 11.61 11.37 11.56 77,805 +0.15(+1.28%)
Jun 12, 2017 11.16 11.44 10.89 11.41 155,920 +0.09(+0.84%)
Jun 09, 2017 12.03 12.26 11.18 11.32 202,904 -0.65(-5.47%)
Jun 08, 2017 11.68 12.22 11.68 11.97 166,283 +0.23(+1.98%)
Jun 07, 2017 11.64 11.89 11.38 11.74 142,611 +0.11(+0.96%)
Jun 06, 2017 11.32 11.76 11.19 11.63 123,816 +0.19(+1.66%)
Jun 05, 2017 11.32 11.54 11.11 11.44 154,059 +0.09(+0.84%)
Jun 02, 2017 11.25 11.63 11.25 11.34 164,770 -0.09(-0.75%)
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.