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 (%)
Dec 29, 2017 7.234 7.234 7.234 0 -0.23(-3.11%)
Dec 28, 2017 7.742 7.819 7.406 7.466 480,802 -0.34(-4.41%)
Dec 27, 2017 7.767 8.077 7.673 7.811 197,512 +0.10(+1.34%)
Dec 26, 2017 7.414 7.730 7.385 7.707 167,363 +0.21(+2.76%)
Dec 22, 2017 7.535 7.811 7.492 7.501 189,560 -0.09(-1.25%)
Dec 21, 2017 7.561 7.750 7.544 7.595 223,118 +0.04(+0.57%)
Dec 20, 2017 7.845 7.959 7.509 7.552 194,656 -0.28(-3.52%)
Dec 19, 2017 7.793 7.948 7.681 7.828 275,621 +0.03(+0.44%)
Dec 18, 2017 7.879 8.129 7.630 7.793 292,276 -0.05(-0.66%)
Dec 15, 2017 8.267 8.332 7.621 7.845 649,342 -0.35(-4.31%)
Dec 14, 2017 8.827 9.068 8.103 8.198 307,050 -0.59(-6.76%)
Dec 13, 2017 8.956 9.119 8.715 8.792 178,847 -0.15(-1.64%)
Dec 12, 2017 8.947 9.158 8.921 8.939 85,747 -0.02(-0.19%)
Dec 11, 2017 9.447 9.576 8.939 8.956 186,763 -0.53(-5.54%)
Dec 08, 2017 9.860 9.903 9.335 9.481 175,589 -0.39(-3.93%)
Dec 07, 2017 9.808 10.17 9.808 9.869 101,547 +0.05(+0.53%)
Dec 06, 2017 9.989 9.989 9.808 9.817 75,119 -0.22(-2.23%)
Dec 05, 2017 10.32 10.35 10.06 10.04 71,647 -0.22(-2.18%)
Dec 04, 2017 10.67 10.73 10.24 10.26 121,473 -0.16(-1.57%)
Dec 01, 2017 10.39 10.46 10.06 10.43 103,697 -0.07(-0.66%)
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%)
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.