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 (%)
Jun 30, 2015 10.28 10.35 9.541 9.559 373,722 -0.64(-6.25%)
Jun 29, 2015 10.56 10.67 10.17 10.20 276,830 -0.58(-5.36%)
Jun 26, 2015 11.03 11.14 10.71 10.77 390,380 -0.29(-2.65%)
Jun 25, 2015 10.94 11.13 10.78 11.07 87,968 +0.19(+1.74%)
Jun 24, 2015 11.09 11.19 10.64 10.88 156,725 -0.11(-1.02%)
Jun 23, 2015 10.46 11.18 10.35 10.99 195,602 +0.54(+5.19%)
Jun 22, 2015 10.62 10.73 10.33 10.45 150,180 -0.15(-1.46%)
Jun 19, 2015 10.68 10.80 10.56 10.60 195,744 -0.12(-1.12%)
Jun 18, 2015 10.79 10.83 10.60 10.72 96,064 -0.02(-0.16%)
Jun 17, 2015 10.67 10.85 10.49 10.74 110,594 +0.13(+1.22%)
Jun 16, 2015 10.58 10.68 10.42 10.61 88,010 -0.02(-0.16%)
Jun 15, 2015 10.47 10.71 10.23 10.63 267,262 +0.05(+0.49%)
Jun 12, 2015 10.59 10.91 10.25 10.57 301,177 -0.71(-6.26%)
Jun 11, 2015 11.55 11.58 11.08 11.28 270,125 -0.03(-0.30%)
Jun 10, 2015 11.38 11.87 11.25 11.32 171,165 +0.01(+0.08%)
Jun 09, 2015 11.24 11.50 11.22 11.31 92,836 +0.12(+1.08%)
Jun 08, 2015 11.60 11.60 11.05 11.19 114,726 -0.41(-3.56%)
Jun 05, 2015 11.01 11.60 10.90 11.60 127,106 +0.50(+4.50%)
Jun 04, 2015 11.08 11.38 10.93 11.10 114,632 -0.04(-0.39%)
Jun 03, 2015 10.63 11.31 10.63 11.14 142,070 +0.47(+4.44%)
Jun 02, 2015 10.39 10.83 10.39 10.67 111,509 +0.24(+2.31%)
Jun 01, 2015 10.95 10.95 10.43 10.43 128,863 -0.38(-3.51%)
May 29, 2015 10.95 11.03 10.68 10.81 241,399 -0.18(-1.65%)
May 28, 2015 11.09 11.18 10.82 10.99 99,106 -0.20(-1.77%)
May 27, 2015 10.62 11.19 10.56 11.19 197,961 +0.60(+5.70%)
May 26, 2015 10.56 10.78 10.39 10.58 98,164 +0.02(+0.16%)
May 22, 2015 10.83 10.57 10.57 10.57 88,603 -0.27(-2.46%)
May 21, 2015 10.51 11.13 10.51 10.83 140,377 +0.25(+2.36%)
May 20, 2015 10.47 10.75 10.47 10.58 126,142 +0.12(+1.15%)
May 19, 2015 10.58 10.66 10.45 10.46 147,792 -0.19(-1.78%)
May 18, 2015 10.69 11.00 10.21 10.65 261,751 -0.15(-1.43%)
May 15, 2015 10.93 11.10 10.70 10.81 242,866 -0.14(-1.26%)
May 14, 2015 11.24 11.36 10.93 10.95 134,754 -0.25(-2.23%)
May 13, 2015 11.44 11.69 11.07 11.19 186,814 -0.33(-2.84%)
May 12, 2015 11.01 11.80 10.95 11.52 186,936 +0.32(+2.84%)
May 11, 2015 10.76 11.35 10.76 11.20 152,349 +0.22(+1.96%)
May 08, 2015 11.02 11.10 10.70 10.99 104,862 +0.14(+1.27%)
May 07, 2015 10.88 10.89 10.59 10.85 135,354 +0.03(+0.24%)
May 06, 2015 11.43 11.62 10.68 10.82 329,334 -0.62(-5.42%)
May 05, 2015 11.51 11.62 11.21 11.44 135,251 -0.04(-0.38%)
May 04, 2015 11.56 11.96 11.45 11.49 110,652 -0.09(-0.74%)
May 01, 2015 11.81 12.04 11.44 11.57 202,465 -0.23(-1.97%)
Apr 30, 2015 12.26 12.34 11.71 11.81 205,676 -0.46(-3.79%)
Apr 29, 2015 12.55 12.62 12.15 12.27 154,593 -0.44(-3.46%)
Apr 28, 2015 12.31 12.82 12.31 12.71 118,376 +0.38(+3.07%)
Apr 27, 2015 12.60 12.72 12.08 12.33 212,817 -0.25(-1.98%)
Apr 24, 2015 12.61 13.08 12.53 12.58 180,079 -0.34(-2.60%)
Apr 23, 2015 12.76 12.96 12.54 12.92 77,341 +0.15(+1.15%)
Apr 22, 2015 12.88 12.97 12.47 12.77 168,924 -0.12(-0.93%)
Apr 21, 2015 13.48 13.52 12.87 12.89 125,331 -0.42(-3.17%)
Apr 20, 2015 12.89 13.55 12.74 13.31 156,441 +0.44(+3.41%)
Apr 17, 2015 13.20 13.26 12.67 12.87 158,035 -0.45(-3.36%)
Apr 16, 2015 13.61 13.71 13.30 13.32 211,285 -0.17(-1.28%)
Apr 15, 2015 13.02 13.67 13.02 13.49 211,095 +0.50(+3.84%)
Apr 14, 2015 12.94 13.05 12.53 12.99 113,261 +0.05(+0.40%)
Apr 13, 2015 13.43 13.61 12.37 12.94 405,862 -0.59(-4.39%)
Apr 10, 2015 13.20 13.75 13.12 13.54 166,835 +0.34(+2.54%)
Apr 09, 2015 12.81 13.34 12.81 13.20 244,160 +0.28(+2.13%)
Apr 08, 2015 12.37 13.04 12.37 12.93 272,797 +0.57(+4.60%)
Apr 07, 2015 12.21 12.62 12.19 12.36 162,862 +0.10(+0.84%)
Apr 06, 2015 11.79 12.37 11.79 12.25 185,337 +0.34(+2.82%)
Apr 02, 2015 11.60 11.92 11.92 11.92 158,279 +0.28(+2.37%)
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.