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 (%)
Sep 30, 2015 5.752 5.933 5.597 5.778 115,432 +0.15(+2.60%)
Sep 29, 2015 5.847 5.985 5.597 5.632 105,506 -0.22(-3.82%)
Sep 28, 2015 6.011 6.149 5.847 5.856 90,244 -0.18(-3.00%)
Sep 25, 2015 6.312 6.425 6.028 6.037 128,536 -0.21(-3.31%)
Sep 24, 2015 6.028 6.347 5.916 6.243 163,677 +0.12(+1.97%)
Sep 23, 2015 6.390 6.502 6.088 6.123 271,712 -0.28(-4.44%)
Sep 22, 2015 6.674 6.829 6.398 6.407 279,891 -0.34(-5.10%)
Sep 21, 2015 6.751 6.889 6.596 6.751 140,951 +0.00(+0.00%)
Sep 18, 2015 6.286 6.751 6.243 6.751 219,336 +0.34(+5.38%)
Sep 17, 2015 6.536 6.751 6.390 6.407 181,028 -0.17(-2.62%)
Sep 16, 2015 6.398 6.674 6.364 6.579 102,426 +0.22(+3.38%)
Sep 15, 2015 6.278 6.493 6.226 6.364 104,243 +0.08(+1.23%)
Sep 14, 2015 6.459 6.493 6.209 6.286 205,810 -0.17(-2.67%)
Sep 11, 2015 6.527 6.536 6.183 6.459 246,875 +0.28(+4.60%)
Sep 10, 2015 6.631 6.855 6.140 6.174 304,870 -0.53(-7.96%)
Sep 09, 2015 6.441 6.967 6.433 6.708 369,007 +0.28(+4.28%)
Sep 08, 2015 6.235 6.691 6.047 6.433 407,476 +0.34(+5.51%)
Sep 04, 2015 5.899 6.097 6.097 6.097 201,477 +0.08(+1.29%)
Sep 03, 2015 6.028 6.140 5.821 6.019 366,110 -0.02(-0.29%)
Sep 02, 2015 6.243 6.252 5.839 6.037 297,700 -0.13(-2.09%)
Sep 01, 2015 6.226 6.329 6.028 6.166 366,761 -0.18(-2.85%)
Aug 31, 2015 6.097 6.493 6.011 6.347 119,882 +0.13(+2.08%)
Aug 28, 2015 5.830 6.347 5.813 6.217 274,084 +0.12(+1.98%)
Aug 27, 2015 6.304 6.717 5.963 6.097 361,072 -0.15(-2.34%)
Aug 26, 2015 6.278 6.278 5.968 6.243 227,347 +0.38(+6.46%)
Aug 25, 2015 6.312 6.372 5.864 5.864 336,093 +0.08(+1.34%)
Aug 24, 2015 5.218 6.226 5.038 5.787 332,556 +0.16(+2.91%)
Aug 21, 2015 5.124 5.761 5.012 5.623 376,101 +0.29(+5.49%)
Aug 20, 2015 5.813 5.813 5.322 5.330 296,661 -0.55(-9.37%)
Aug 19, 2015 6.183 6.200 5.770 5.882 366,655 -0.26(-4.21%)
Aug 18, 2015 6.381 6.424 5.977 6.140 254,970 -0.28(-4.42%)
Aug 17, 2015 6.467 6.777 6.415 6.424 101,453 -0.13(-1.97%)
Aug 14, 2015 6.192 6.605 6.140 6.553 161,009 +0.34(+5.55%)
Aug 13, 2015 6.682 6.842 6.140 6.209 263,776 -0.44(-6.61%)
Aug 12, 2015 6.588 6.786 6.385 6.648 254,033 -0.08(-1.15%)
Aug 11, 2015 7.027 7.656 6.657 6.725 413,540 -1.02(-13.22%)
Aug 10, 2015 7.380 8.077 7.380 7.750 226,420 +0.35(+4.77%)
Aug 07, 2015 7.466 7.905 7.320 7.397 224,302 -0.16(-2.16%)
Aug 06, 2015 7.337 7.845 7.079 7.561 545,404 +0.30(+4.15%)
Aug 05, 2015 7.389 7.526 7.053 7.259 353,013 -0.16(-2.09%)
Aug 04, 2015 7.854 7.873 7.234 7.414 196,634 -0.48(-6.11%)
Aug 03, 2015 8.344 8.379 7.759 7.897 191,787 -0.43(-5.17%)
Jul 31, 2015 8.267 8.501 8.258 8.327 256,910 +0.01(+0.10%)
Jul 30, 2015 7.750 8.439 7.621 8.319 337,342 +0.33(+4.09%)
Jul 29, 2015 7.940 8.138 7.845 7.991 151,743 +0.03(+0.32%)
Jul 28, 2015 8.009 8.094 7.578 7.966 247,685 -0.03(-0.43%)
Jul 27, 2015 7.828 8.121 7.578 8.000 200,876 +0.09(+1.09%)
Jul 24, 2015 8.189 8.267 7.822 7.914 212,240 -0.28(-3.36%)
Jul 23, 2015 8.353 8.499 8.143 8.189 168,499 -0.15(-1.86%)
Jul 22, 2015 8.396 8.542 8.310 8.344 107,502 -0.10(-1.22%)
Jul 21, 2015 8.482 8.611 8.344 8.448 124,371 -0.13(-1.51%)
Jul 20, 2015 8.939 8.990 8.439 8.577 147,835 -0.44(-4.87%)
Jul 17, 2015 9.042 9.412 8.964 9.016 129,877 -0.10(-1.13%)
Jul 16, 2015 9.162 9.326 9.051 9.119 107,103 +0.04(+0.47%)
Jul 15, 2015 9.162 9.318 8.956 9.076 97,026 -0.05(-0.57%)
Jul 14, 2015 9.085 9.438 8.875 9.128 118,200 +0.09(+0.95%)
Jul 13, 2015 8.827 9.102 8.742 9.042 152,702 +0.37(+4.27%)
Jul 10, 2015 8.344 8.990 8.241 8.672 208,597 +0.40(+4.90%)
Jul 09, 2015 8.534 8.551 8.138 8.267 154,666 -0.09(-1.13%)
Jul 08, 2015 8.637 8.654 8.285 8.362 143,120 -0.34(-3.86%)
Jul 07, 2015 8.568 8.818 8.036 8.697 253,395 +0.00(+0.00%)
Jul 06, 2015 9.033 9.145 8.525 8.697 252,762 -0.45(-4.90%)
Jul 02, 2015 9.197 9.145 9.145 9.145 166,640 -0.11(-1.21%)
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.