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 (%)
Nov 30, 2016 8.766 8.821 8.482 8.499 206,335 -0.14(-1.60%)
Nov 29, 2016 9.068 9.257 8.637 8.637 162,420 -0.45(-4.93%)
Nov 28, 2016 9.507 9.580 9.059 9.085 125,154 -0.48(-5.04%)
Nov 25, 2016 9.696 9.705 9.507 9.567 53,990 -0.07(-0.72%)
Nov 23, 2016 9.636 9.636 9.636 0 +0.25(+2.66%)
Nov 22, 2016 9.266 9.429 9.094 9.386 105,213 +0.16(+1.68%)
Nov 21, 2016 9.318 9.326 8.973 9.231 154,945 +0.04(+0.47%)
Nov 18, 2016 9.068 9.395 9.059 9.188 131,408 +0.09(+0.95%)
Nov 17, 2016 9.197 9.283 9.051 9.102 91,698 -0.12(-1.31%)
Nov 16, 2016 9.154 9.325 9.016 9.223 89,058 +0.10(+1.13%)
Nov 15, 2016 9.188 9.318 8.974 9.119 159,035 -0.16(-1.67%)
Nov 14, 2016 9.688 9.783 9.214 9.274 172,848 -0.40(-4.18%)
Nov 11, 2016 9.309 9.834 9.162 9.679 238,826 +0.33(+3.50%)
Nov 10, 2016 9.429 10.37 9.309 9.352 357,166 -0.74(-7.34%)
Nov 09, 2016 9.025 10.12 9.025 10.09 298,642 +0.63(+6.64%)
Nov 08, 2016 9.662 9.791 9.283 9.464 131,683 -0.17(-1.79%)
Nov 07, 2016 9.318 9.739 9.214 9.636 221,100 +0.62(+6.88%)
Nov 04, 2016 9.309 9.369 9.008 9.016 177,617 -0.29(-3.15%)
Nov 03, 2016 9.395 9.671 9.249 9.309 203,311 +0.02(+0.19%)
Nov 02, 2016 9.404 9.602 9.231 9.292 131,451 -0.19(-2.00%)
Nov 01, 2016 10.42 10.42 9.387 9.481 301,942 -0.79(-7.71%)
Oct 31, 2016 10.45 10.51 10.19 10.27 166,074 -0.24(-2.29%)
Oct 28, 2016 10.46 10.59 10.38 10.51 135,402 +0.04(+0.41%)
Oct 27, 2016 10.51 10.70 10.38 10.47 109,104 -0.08(-0.73%)
Oct 26, 2016 10.35 10.75 10.35 10.55 176,893 +0.15(+1.41%)
Oct 25, 2016 10.67 10.75 10.33 10.40 133,178 -0.29(-2.74%)
Oct 24, 2016 10.78 10.95 10.59 10.70 146,613 +0.05(+0.48%)
Oct 21, 2016 10.45 10.95 10.38 10.64 158,577 +0.04(+0.41%)
Oct 20, 2016 10.82 10.84 10.53 10.60 231,741 -0.27(-2.46%)
Oct 19, 2016 10.82 11.17 10.77 10.87 141,306 -0.04(-0.39%)
Oct 18, 2016 11.62 11.63 10.88 10.91 164,859 -0.56(-4.88%)
Oct 17, 2016 11.35 11.66 11.31 11.47 162,632 +0.09(+0.76%)
Oct 14, 2016 11.78 11.88 11.31 11.38 291,580 -0.28(-2.36%)
Oct 13, 2016 11.63 12.00 11.62 11.66 318,319 -0.02(-0.15%)
Oct 12, 2016 12.19 12.35 11.63 11.68 312,155 -0.64(-5.18%)
Oct 11, 2016 12.70 12.78 12.24 12.31 228,666 -0.51(-3.96%)
Oct 10, 2016 12.79 13.10 12.65 12.82 145,800 -0.01(-0.07%)
Oct 07, 2016 13.36 13.55 12.72 12.83 175,479 -0.57(-4.24%)
Oct 06, 2016 13.65 13.71 13.25 13.40 158,174 -0.24(-1.77%)
Oct 05, 2016 13.50 13.91 13.43 13.64 183,059 +0.22(+1.60%)
Oct 04, 2016 13.56 13.56 13.24 13.43 126,126 -0.04(-0.32%)
Oct 03, 2016 13.35 13.51 12.92 13.47 245,683 +0.36(+2.76%)
Sep 30, 2016 12.95 13.26 12.84 13.11 335,325 +0.13(+1.00%)
Sep 29, 2016 13.05 13.35 12.83 12.98 239,352 -0.05(-0.40%)
Sep 28, 2016 13.35 13.35 12.75 13.03 305,182 -0.03(-0.20%)
Sep 27, 2016 12.55 13.10 12.52 13.05 390,939 +0.54(+4.34%)
Sep 26, 2016 12.15 12.84 12.15 12.51 272,531 +0.34(+2.76%)
Sep 23, 2016 12.28 12.38 11.96 12.18 84,926 -0.22(-1.74%)
Sep 22, 2016 12.44 12.45 12.30 12.39 112,511 +0.09(+0.77%)
Sep 21, 2016 12.15 12.32 11.85 12.30 116,376 +0.24(+2.00%)
Sep 20, 2016 12.04 12.31 12.01 12.06 94,501 +0.03(+0.21%)
Sep 19, 2016 12.11 12.21 11.90 12.03 138,445 -0.04(-0.36%)
Sep 16, 2016 11.79 12.09 11.66 12.07 241,586 +0.28(+2.41%)
Sep 15, 2016 11.69 11.88 11.49 11.79 120,972 +0.19(+1.63%)
Sep 14, 2016 11.50 11.74 11.37 11.60 123,315 +0.07(+0.60%)
Sep 13, 2016 11.61 11.75 11.25 11.53 152,757 -0.29(-2.48%)
Sep 12, 2016 11.71 11.83 11.35 11.82 153,441 +0.23(+2.01%)
Sep 09, 2016 11.77 11.95 11.38 11.59 380,415 -0.34(-2.82%)
Sep 08, 2016 12.25 12.25 11.86 11.93 142,535 -0.06(-0.50%)
Sep 07, 2016 12.21 12.48 11.77 11.99 151,987 -0.26(-2.11%)
Sep 06, 2016 12.12 12.53 11.82 12.25 294,208 +0.67(+5.80%)
Sep 02, 2016 11.37 11.57 11.57 11.57 139,002 +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.