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, 2017 10.76 10.76 10.19 10.50 154,115 -0.11(-1.05%)
Nov 29, 2017 10.52 10.75 10.50 10.61 143,836 +0.09(+0.82%)
Nov 28, 2017 10.23 10.67 10.17 10.52 179,955 +0.22(+2.09%)
Nov 27, 2017 9.972 10.38 9.972 10.31 131,962 +0.23(+2.31%)
Nov 24, 2017 10.02 10.10 9.851 10.08 41,965 -0.05(-0.51%)
Nov 22, 2017 9.860 10.17 9.860 10.13 80,131 +0.10(+1.03%)
Nov 21, 2017 9.981 10.33 9.946 10.02 135,413 +0.11(+1.13%)
Nov 20, 2017 9.894 10.13 9.223 9.912 93,656 +0.01(+0.09%)
Nov 17, 2017 9.653 10.03 9.513 9.903 87,436 +0.14(+1.41%)
Nov 16, 2017 9.584 10.01 9.567 9.765 91,030 +0.27(+2.81%)
Nov 15, 2017 9.903 9.903 9.447 9.498 121,669 -0.35(-3.58%)
Nov 14, 2017 9.894 10.20 9.593 9.851 186,455 +0.11(+1.15%)
Nov 13, 2017 9.429 10.03 9.231 9.739 411,380 +0.85(+9.59%)
Nov 10, 2017 8.379 9.025 8.379 8.887 112,844 +0.28(+3.20%)
Nov 09, 2017 8.663 8.775 8.482 8.611 142,150 -0.15(-1.67%)
Nov 08, 2017 8.697 8.784 8.363 8.758 108,278 -0.01(-0.10%)
Nov 07, 2017 8.887 8.921 8.697 8.766 88,383 -0.12(-1.36%)
Nov 06, 2017 8.852 8.947 8.693 8.887 113,120 -0.01(-0.10%)
Nov 03, 2017 9.008 9.008 8.814 8.896 140,509 -0.07(-0.77%)
Nov 02, 2017 8.964 9.042 8.659 8.964 120,159 +0.03(+0.39%)
Nov 01, 2017 8.878 9.101 8.633 8.930 222,381 -0.22(-2.45%)
Oct 31, 2017 8.964 9.361 8.930 9.154 132,717 +0.18(+2.02%)
Oct 30, 2017 8.827 9.102 8.827 8.973 90,294 +0.03(+0.39%)
Oct 27, 2017 9.137 9.137 8.870 8.939 55,600 -0.19(-2.08%)
Oct 26, 2017 9.171 9.223 8.986 9.128 59,114 +0.01(+0.09%)
Oct 25, 2017 9.162 9.162 8.913 9.119 56,875 -0.10(-1.12%)
Oct 24, 2017 9.128 9.429 9.111 9.223 125,665 +0.14(+1.52%)
Oct 23, 2017 9.249 9.386 8.766 9.085 111,301 -0.16(-1.77%)
Oct 20, 2017 8.818 9.421 8.741 9.249 221,846 +0.55(+6.34%)
Oct 19, 2017 8.732 8.732 8.577 8.697 58,533 -0.05(-0.59%)
Oct 18, 2017 8.603 8.818 8.603 8.749 79,858 +0.13(+1.50%)
Oct 17, 2017 8.818 8.913 8.551 8.620 94,839 -0.24(-2.72%)
Oct 16, 2017 8.792 8.870 8.655 8.861 129,531 +0.20(+2.29%)
Oct 13, 2017 8.775 8.809 8.362 8.663 270,421 -0.25(-2.80%)
Oct 12, 2017 8.758 9.074 8.629 8.913 89,334 +0.10(+1.17%)
Oct 11, 2017 8.809 8.896 8.741 8.809 62,258 +0.03(+0.39%)
Oct 10, 2017 9.214 9.290 8.663 8.775 105,754 -0.43(-4.68%)
Oct 09, 2017 9.180 9.266 8.973 9.206 90,628 -0.01(-0.09%)
Oct 06, 2017 9.326 9.434 9.008 9.214 128,661 -0.21(-2.19%)
Oct 05, 2017 9.300 9.533 9.300 9.421 125,895 +0.15(+1.67%)
Oct 04, 2017 9.550 9.808 9.094 9.266 292,381 -0.41(-4.27%)
Oct 03, 2017 9.602 9.886 9.541 9.679 210,016 +0.05(+0.54%)
Oct 02, 2017 9.653 9.834 9.584 9.628 171,625 -0.15(-1.58%)
Sep 29, 2017 9.731 9.877 9.576 9.783 321,924 +0.02(+0.18%)
Sep 28, 2017 9.645 9.791 9.369 9.765 182,354 +0.19(+1.98%)
Sep 27, 2017 9.473 9.679 9.174 9.576 188,330 +0.15(+1.55%)
Sep 26, 2017 8.870 9.447 8.870 9.429 240,901 +0.58(+6.52%)
Sep 25, 2017 8.827 8.887 8.607 8.852 154,025 +0.00(+0.00%)
Sep 22, 2017 8.827 8.921 8.749 8.852 135,393 -0.01(-0.10%)
Sep 21, 2017 8.896 8.904 8.604 8.861 158,201 -0.02(-0.19%)
Sep 20, 2017 9.042 9.173 8.577 8.878 283,851 -0.16(-1.81%)
Sep 19, 2017 8.904 9.128 8.775 9.042 176,724 +0.17(+1.94%)
Sep 18, 2017 8.542 8.904 8.542 8.870 208,497 +0.28(+3.21%)
Sep 15, 2017 8.611 8.818 8.405 8.594 377,175 -0.01(-0.10%)
Sep 14, 2017 8.267 8.611 8.267 8.603 186,818 +0.31(+3.74%)
Sep 13, 2017 8.086 8.396 8.082 8.293 179,309 +0.25(+3.10%)
Sep 12, 2017 7.664 8.232 7.664 8.043 200,083 +0.38(+4.94%)
Sep 11, 2017 7.406 7.733 7.384 7.664 360,362 +0.37(+5.08%)
Sep 08, 2017 7.268 7.354 7.191 7.294 79,105 -0.03(-0.47%)
Sep 07, 2017 7.225 7.354 7.188 7.328 162,098 +0.11(+1.55%)
Sep 06, 2017 7.216 7.406 7.088 7.216 131,420 -0.02(-0.24%)
Sep 05, 2017 6.992 7.406 6.941 7.234 313,985 +0.25(+3.58%)
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.