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, 2021 20.67 21.14 20.67 21.14 476,299 +0.44(+2.12%)
Aug 30, 2021 20.88 21.08 20.45 20.70 323,992 -0.15(-0.70%)
Aug 27, 2021 20.73 21.18 20.63 20.85 298,823 +0.11(+0.54%)
Aug 26, 2021 20.74 21.29 20.52 20.74 472,275 -0.04(-0.21%)
Aug 25, 2021 20.24 20.96 19.99 20.78 857,835 +0.22(+1.09%)
Aug 24, 2021 20.65 20.74 20.26 20.56 372,388 -0.09(-0.42%)
Aug 23, 2021 19.92 20.66 19.77 20.64 683,395 +1.00(+5.09%)
Aug 20, 2021 19.76 20.33 19.48 19.64 792,929 -0.09(-0.44%)
Aug 19, 2021 19.53 19.95 19.38 19.73 794,492 +0.11(+0.57%)
Aug 18, 2021 19.73 20.37 19.55 19.62 831,683 +0.03(+0.13%)
Aug 17, 2021 20.33 20.43 19.50 19.59 1,058,742 -0.96(-4.65%)
Aug 16, 2021 20.91 21.03 20.34 20.55 1,366,434 -0.33(-1.57%)
Aug 13, 2021 21.12 21.46 20.87 20.87 2,705,193 -0.72(-3.35%)
Aug 12, 2021 21.01 21.84 20.45 21.60 13,799,903 +6.72(+45.14%)
Aug 11, 2021 15.57 15.81 14.36 14.88 1,294,996 -0.80(-5.11%)
Aug 10, 2021 15.29 16.22 15.29 15.68 874,149 +0.79(+5.32%)
Aug 09, 2021 14.81 15.24 14.44 14.89 383,586 +0.30(+2.07%)
Aug 06, 2021 14.84 14.84 14.23 14.59 232,304 -0.06(-0.41%)
Aug 05, 2021 14.44 14.85 14.38 14.65 368,446 +0.40(+2.84%)
Aug 04, 2021 14.12 14.54 13.99 14.24 347,266 +0.04(+0.30%)
Aug 03, 2021 14.54 14.54 13.71 14.20 223,224 -0.17(-1.20%)
Aug 02, 2021 14.71 14.89 14.33 14.37 308,442 +0.08(+0.54%)
Jul 30, 2021 14.21 14.56 14.10 14.29 217,093 -0.02(-0.12%)
Jul 29, 2021 14.59 14.61 14.11 14.31 262,991 -0.10(-0.72%)
Jul 28, 2021 13.78 14.58 13.78 14.42 235,528 +0.73(+5.35%)
Jul 27, 2021 13.98 14.08 13.18 13.68 412,230 -0.39(-2.75%)
Jul 26, 2021 14.33 14.71 13.91 14.07 266,794 -0.03(-0.24%)
Jul 23, 2021 14.52 14.65 13.91 14.11 348,868 -0.44(-3.02%)
Jul 22, 2021 15.24 15.31 14.54 14.54 246,202 -0.79(-5.17%)
Jul 21, 2021 14.90 15.50 14.70 15.34 341,182 +0.74(+5.07%)
Jul 20, 2021 14.43 14.83 13.87 14.60 430,218 +0.22(+1.50%)
Jul 19, 2021 13.36 14.60 13.36 14.38 440,317 +0.34(+2.39%)
Jul 16, 2021 14.79 15.16 13.91 14.05 643,569 -0.43(-2.97%)
Jul 15, 2021 14.64 15.04 14.25 14.48 587,186 -0.33(-2.21%)
Jul 14, 2021 15.93 16.15 14.75 14.80 534,685 -0.98(-6.22%)
Jul 13, 2021 16.28 16.35 15.70 15.78 347,696 -0.49(-3.02%)
Jul 12, 2021 16.83 17.18 16.14 16.28 275,132 -0.59(-3.47%)
Jul 09, 2021 16.96 17.22 16.55 16.86 331,545 +0.24(+1.45%)
Jul 08, 2021 15.39 16.66 15.29 16.62 447,918 +0.37(+2.28%)
Jul 07, 2021 17.46 17.55 16.13 16.25 521,537 -1.17(-6.72%)
Jul 06, 2021 17.32 17.80 16.97 17.42 427,302 +0.11(+0.65%)
Jul 02, 2021 18.11 18.47 17.27 17.31 578,597 -0.81(-4.47%)
Jul 01, 2021 18.88 18.88 17.66 18.12 588,222 -0.52(-2.77%)
Jun 30, 2021 18.91 19.16 18.30 18.64 1,255,839 -0.26(-1.37%)
Jun 29, 2021 20.93 20.95 18.78 18.89 917,375 -1.79(-8.66%)
Jun 28, 2021 19.89 21.44 19.89 20.68 938,630 +0.86(+4.34%)
Jun 25, 2021 19.51 20.39 19.18 19.82 1,363,225 +0.34(+1.72%)
Jun 24, 2021 20.25 20.92 19.31 19.49 745,982 -0.60(-3.00%)
Jun 23, 2021 19.81 20.50 18.82 20.09 1,012,403 +0.37(+1.88%)
Jun 22, 2021 18.21 20.40 18.02 19.72 1,513,947 +1.50(+8.22%)
Jun 21, 2021 17.53 18.43 17.39 18.22 495,872 +0.98(+5.69%)
Jun 18, 2021 18.43 18.75 17.13 17.24 1,051,322 -1.50(-8.00%)
Jun 17, 2021 17.52 18.78 17.52 18.74 632,990 +1.05(+5.94%)
Jun 16, 2021 17.33 17.78 17.01 17.69 368,864 +0.22(+1.23%)
Jun 15, 2021 17.82 18.15 17.23 17.47 366,762 -0.42(-2.36%)
Jun 14, 2021 18.71 18.93 17.78 17.89 455,915 -0.52(-2.81%)
Jun 11, 2021 18.09 19.21 18.06 18.41 382,885 +0.55(+3.09%)
Jun 10, 2021 18.61 19.01 17.70 17.86 460,874 -0.91(-4.86%)
Jun 09, 2021 19.77 20.59 18.67 18.77 634,074 -0.78(-4.01%)
Jun 08, 2021 19.80 20.18 19.16 19.56 479,025 +0.17(+0.89%)
Jun 07, 2021 19.17 19.70 18.69 19.38 286,436 +0.37(+1.95%)
Jun 04, 2021 19.13 19.38 18.51 19.01 371,553 +0.16(+0.87%)
Jun 03, 2021 19.70 19.70 18.57 18.85 512,472 -0.98(-4.95%)
Jun 02, 2021 18.54 19.88 18.44 19.83 540,799 +1.40(+7.62%)
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.