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 (%)
Aug 31, 2016 12.06 12.17 11.52 11.60 132,724 -0.50(-4.13%)
Aug 30, 2016 12.25 12.40 11.99 12.10 159,849 -0.16(-1.33%)
Aug 29, 2016 12.20 12.49 12.14 12.26 116,645 +0.06(+0.49%)
Aug 26, 2016 12.43 12.66 12.06 12.20 215,120 -0.21(-1.67%)
Aug 25, 2016 12.12 12.47 11.88 12.41 254,506 +0.26(+2.13%)
Aug 24, 2016 12.06 12.43 12.06 12.15 203,768 +0.12(+1.00%)
Aug 23, 2016 11.94 12.20 11.83 12.03 135,524 +0.04(+0.36%)
Aug 22, 2016 11.69 12.29 11.69 11.99 185,181 +0.09(+0.72%)
Aug 19, 2016 11.98 12.01 11.64 11.90 138,652 -0.14(-1.14%)
Aug 18, 2016 11.88 12.04 11.76 12.04 161,578 +0.15(+1.23%)
Aug 17, 2016 11.83 12.06 11.60 11.89 271,108 +0.09(+0.73%)
Aug 16, 2016 11.81 11.91 11.58 11.81 158,286 -0.12(-1.01%)
Aug 15, 2016 11.70 12.06 11.41 11.93 266,613 +0.33(+2.82%)
Aug 12, 2016 11.47 12.06 11.47 11.60 296,543 +0.11(+0.97%)
Aug 11, 2016 11.19 11.54 11.06 11.49 402,220 +0.55(+5.04%)
Aug 10, 2016 10.25 11.57 10.24 10.94 1,007,935 +0.97(+9.77%)
Aug 09, 2016 9.757 9.989 9.690 9.963 220,163 +0.24(+2.48%)
Aug 08, 2016 9.576 10.01 9.559 9.722 152,814 +0.26(+2.73%)
Aug 05, 2016 9.274 9.640 9.237 9.464 70,585 +0.25(+2.71%)
Aug 04, 2016 9.765 10.08 9.171 9.214 130,789 -0.52(-5.31%)
Aug 03, 2016 8.637 9.800 8.586 9.731 261,196 +1.13(+13.11%)
Aug 02, 2016 8.784 8.947 8.569 8.603 79,443 -0.18(-2.06%)
Aug 01, 2016 8.741 8.921 8.654 8.784 71,309 +0.02(+0.20%)
Jul 29, 2016 9.042 9.137 8.568 8.766 111,684 -0.34(-3.69%)
Jul 28, 2016 9.180 9.283 8.939 9.102 73,991 -0.09(-0.94%)
Jul 27, 2016 9.016 9.335 9.016 9.188 57,542 +0.09(+0.95%)
Jul 26, 2016 8.870 9.119 8.870 9.102 75,159 +0.18(+2.03%)
Jul 25, 2016 8.715 8.999 8.715 8.921 170,131 +0.18(+2.07%)
Jul 22, 2016 8.594 8.827 8.525 8.741 113,573 +0.15(+1.70%)
Jul 21, 2016 8.775 8.939 8.568 8.594 73,248 -0.15(-1.67%)
Jul 20, 2016 8.775 8.896 8.654 8.741 71,374 -0.03(-0.39%)
Jul 19, 2016 8.870 9.058 8.749 8.775 75,064 -0.15(-1.74%)
Jul 18, 2016 9.145 9.172 8.844 8.930 123,449 -0.30(-3.26%)
Jul 15, 2016 9.266 9.395 9.025 9.231 79,341 -0.01(-0.09%)
Jul 14, 2016 9.498 9.619 9.223 9.240 104,819 -0.15(-1.56%)
Jul 13, 2016 9.541 9.869 9.358 9.386 115,071 -0.15(-1.54%)
Jul 12, 2016 9.257 9.722 9.188 9.533 191,741 +0.42(+4.63%)
Jul 11, 2016 9.128 9.404 9.068 9.111 117,781 +0.01(+0.09%)
Jul 08, 2016 8.310 9.214 8.835 9.102 261,095 +0.27(+3.02%)
Jul 07, 2016 8.766 8.971 8.722 8.835 110,091 +0.13(+1.48%)
Jul 05, 2016 8.801 8.827 8.534 8.706 121,318 -0.22(-2.51%)
Jul 01, 2016 9.102 8.930 8.930 8.930 100,913 -0.17(-1.89%)
Jun 30, 2016 8.784 9.102 8.577 9.102 220,256 +0.36(+4.14%)
Jun 29, 2016 8.586 8.878 8.448 8.741 132,905 +0.18(+2.11%)
Jun 28, 2016 8.422 8.654 8.181 8.560 204,323 +0.49(+6.08%)
Jun 27, 2016 8.611 8.852 7.819 8.069 495,923 -0.63(-7.23%)
Jun 24, 2016 8.611 8.982 8.611 8.697 358,272 -0.51(-5.52%)
Jun 23, 2016 8.844 9.240 8.844 9.206 129,283 +0.47(+5.42%)
Jun 22, 2016 9.266 9.309 8.697 8.732 134,395 -0.53(-5.67%)
Jun 21, 2016 9.180 9.438 8.887 9.257 106,907 +0.09(+0.94%)
Jun 20, 2016 9.292 9.541 9.145 9.171 111,616 +0.03(+0.38%)
Jun 17, 2016 8.878 9.412 8.753 9.137 244,308 +0.31(+3.51%)
Jun 16, 2016 8.982 9.051 8.629 8.827 150,631 -0.22(-2.47%)
Jun 15, 2016 8.586 9.352 8.586 9.051 244,432 +0.35(+4.06%)
Jun 14, 2016 8.551 8.887 8.422 8.697 128,164 +0.09(+1.10%)
Jun 13, 2016 8.715 8.930 8.536 8.603 181,333 -0.13(-1.48%)
Jun 10, 2016 9.085 9.102 8.715 8.732 140,549 -0.51(-5.50%)
Jun 09, 2016 9.309 9.447 9.145 9.240 123,139 -0.21(-2.19%)
Jun 08, 2016 9.817 9.912 9.395 9.447 248,912 -0.28(-2.92%)
Jun 07, 2016 9.886 10.20 9.705 9.731 424,331 -0.12(-1.22%)
Jun 06, 2016 9.223 9.989 9.114 9.851 276,218 +0.69(+7.52%)
Jun 03, 2016 9.369 9.404 8.947 9.162 164,429 -0.19(-2.03%)
Jun 02, 2016 9.318 9.455 9.119 9.352 162,862 +0.07(+0.74%)
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.