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, 2021 19.97 20.70 19.88 20.19 394,095 -0.36(-1.77%)
Apr 29, 2021 21.88 21.97 20.18 20.55 356,820 -1.02(-4.71%)
Apr 28, 2021 21.13 21.97 20.41 21.57 276,988 +0.15(+0.69%)
Apr 27, 2021 22.40 22.45 21.07 21.42 466,834 -0.42(-1.91%)
Apr 26, 2021 21.19 22.23 20.47 21.84 638,007 +0.96(+4.62%)
Apr 23, 2021 19.94 21.05 19.80 20.87 562,466 +1.13(+5.72%)
Apr 22, 2021 20.45 20.88 19.42 19.75 622,015 -0.43(-2.15%)
Apr 21, 2021 18.32 20.31 17.85 20.18 709,963 +1.12(+5.88%)
Apr 20, 2021 19.86 20.56 18.75 19.06 633,081 -0.76(-3.85%)
Apr 19, 2021 21.39 21.73 19.55 19.82 1,083,216 -1.90(-8.75%)
Apr 16, 2021 21.69 22.20 20.72 21.73 791,645 -0.03(-0.16%)
Apr 15, 2021 23.44 23.47 21.27 21.76 750,411 -1.44(-6.21%)
Apr 14, 2021 24.06 24.60 22.96 23.20 641,117 -0.68(-2.84%)
Apr 13, 2021 23.36 24.10 22.67 23.88 677,474 +0.45(+1.93%)
Apr 12, 2021 24.84 25.09 23.15 23.43 497,756 -1.78(-7.06%)
Apr 09, 2021 24.78 25.59 24.59 25.21 353,211 -0.09(-0.34%)
Apr 08, 2021 25.28 25.58 24.18 25.29 437,530 +0.43(+1.75%)
Apr 07, 2021 26.69 26.92 24.48 24.86 690,373 -2.28(-8.41%)
Apr 06, 2021 26.52 27.66 25.70 27.14 489,136 +0.58(+2.19%)
Apr 05, 2021 27.46 28.02 26.22 26.56 742,419 -0.61(-2.24%)
Apr 01, 2021 28.63 28.63 26.59 27.17 733,947 -0.06(-0.22%)
Mar 31, 2021 26.26 27.92 25.90 27.23 1,239,532 +2.02(+8.03%)
Mar 30, 2021 23.88 25.62 22.87 25.21 823,008 +1.43(+6.03%)
Mar 29, 2021 25.51 26.73 23.71 23.77 865,125 -1.86(-7.25%)
Mar 26, 2021 26.45 26.91 24.13 25.63 1,255,646 -0.52(-1.99%)
Mar 25, 2021 22.87 26.55 22.81 26.15 1,293,953 +2.05(+8.50%)
Mar 24, 2021 26.95 27.21 24.03 24.10 934,487 -1.98(-7.59%)
Mar 23, 2021 28.36 28.61 25.65 26.08 847,088 -2.68(-9.33%)
Mar 22, 2021 29.52 30.30 27.85 28.77 637,098 -0.48(-1.63%)
Mar 19, 2021 28.32 29.48 27.18 29.25 1,150,385 +0.95(+3.34%)
Mar 18, 2021 28.13 30.35 27.76 28.30 844,748 -1.25(-4.23%)
Mar 17, 2021 26.82 29.93 25.27 29.55 1,363,176 +1.59(+5.68%)
Mar 16, 2021 32.65 32.87 27.28 27.96 1,911,424 -5.23(-15.75%)
Mar 15, 2021 32.47 33.68 31.13 33.19 1,063,867 +1.59(+5.03%)
Mar 12, 2021 29.38 31.76 26.88 31.60 1,525,938 +0.61(+1.96%)
Mar 11, 2021 29.24 31.12 27.99 30.99 1,341,104 +2.73(+9.65%)
Mar 10, 2021 29.11 31.11 27.01 28.26 1,352,955 +0.99(+3.63%)
Mar 09, 2021 25.84 28.31 25.33 27.27 1,742,778 +3.54(+14.93%)
Mar 08, 2021 25.72 26.62 23.27 23.73 1,524,608 -0.99(-4.00%)
Mar 05, 2021 28.91 29.11 20.94 24.72 3,125,928 -2.35(-8.69%)
Mar 04, 2021 29.45 31.07 25.18 27.07 2,304,094 -3.05(-10.12%)
Mar 03, 2021 33.27 33.83 29.63 30.12 1,585,180 -2.89(-8.76%)
Mar 02, 2021 35.84 38.22 32.32 33.01 1,910,831 -3.78(-10.27%)
Mar 01, 2021 31.22 38.06 30.52 36.79 3,105,147 +7.18(+24.25%)
Feb 26, 2021 30.70 31.68 28.39 29.61 1,887,787 -0.83(-2.74%)
Feb 25, 2021 32.72 35.04 29.97 30.44 1,974,042 -3.97(-11.53%)
Feb 24, 2021 34.14 36.82 32.27 34.41 2,003,156 -0.10(-0.30%)
Feb 23, 2021 33.46 35.87 27.36 34.52 3,635,260 -4.40(-11.31%)
Feb 22, 2021 37.77 42.52 36.90 38.92 2,642,785 +0.59(+1.54%)
Feb 19, 2021 37.08 44.29 36.83 38.33 4,030,666 +3.79(+10.99%)
Feb 18, 2021 35.73 38.10 34.12 34.53 2,915,976 -4.29(-11.05%)
Feb 17, 2021 41.70 41.83 36.02 38.82 3,128,494 -3.93(-9.20%)
Feb 16, 2021 48.37 48.45 41.73 42.76 3,428,831 -4.33(-9.20%)
Feb 12, 2021 45.32 49.50 43.44 47.09 2,178,810 -0.02(-0.04%)
Feb 11, 2021 49.88 52.11 44.47 47.11 2,982,511 +0.33(+0.71%)
Feb 10, 2021 51.23 55.23 43.20 46.78 7,638,200 -9.23(-16.48%)
Feb 09, 2021 48.89 57.73 45.00 56.01 5,742,440 +8.65(+18.26%)
Feb 08, 2021 38.63 47.83 36.91 47.36 4,343,592 +12.50(+35.87%)
Feb 05, 2021 32.73 35.90 30.17 34.85 1,900,340 +3.58(+11.44%)
Feb 04, 2021 35.38 36.57 29.57 31.28 3,268,704 -1.69(-5.14%)
Feb 03, 2021 29.87 33.35 29.83 32.97 1,742,086 +4.16(+14.44%)
Feb 02, 2021 27.97 32.10 27.57 28.81 2,412,568 +2.01(+7.52%)
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.