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, 2020 10.70 10.86 10.16 10.52 374,019 -0.16(-1.53%)
Sep 29, 2020 9.920 10.86 9.920 10.69 522,989 +0.68(+6.80%)
Sep 28, 2020 10.13 10.45 9.774 10.01 387,324 -0.03(-0.26%)
Sep 25, 2020 10.18 10.29 9.918 10.03 277,772 -0.15(-1.44%)
Sep 24, 2020 10.61 10.76 9.877 10.18 452,112 -0.59(-5.44%)
Sep 23, 2020 11.20 11.40 10.64 10.76 297,683 -0.40(-3.55%)
Sep 22, 2020 11.23 11.24 10.82 11.16 298,785 +0.08(+0.70%)
Sep 21, 2020 11.32 11.52 10.45 11.08 548,425 -0.47(-4.10%)
Sep 18, 2020 11.57 12.04 11.29 11.56 488,539 +0.04(+0.37%)
Sep 17, 2020 12.71 12.91 11.45 11.51 535,313 -1.53(-11.75%)
Sep 16, 2020 12.93 13.56 12.93 13.05 540,475 +0.04(+0.33%)
Sep 15, 2020 12.90 13.33 12.67 13.00 480,195 +0.13(+1.00%)
Sep 14, 2020 13.27 13.70 12.85 12.87 500,229 -0.48(-3.61%)
Sep 11, 2020 13.35 14.01 13.15 13.36 394,129 +0.19(+1.44%)
Sep 10, 2020 13.71 14.54 13.03 13.17 792,572 -0.78(-5.62%)
Sep 09, 2020 11.99 14.15 11.99 13.95 859,095 +1.99(+16.63%)
Sep 08, 2020 11.30 12.56 11.02 11.96 487,829 +0.35(+3.04%)
Sep 04, 2020 11.11 11.77 9.929 11.61 752,377 +0.55(+4.98%)
Sep 03, 2020 11.37 11.67 10.78 11.06 637,981 -0.48(-4.18%)
Sep 02, 2020 12.06 12.06 11.13 11.54 837,284 +0.30(+2.68%)
Sep 01, 2020 10.72 11.31 10.59 11.24 1,051,663 +0.71(+6.79%)
Aug 31, 2020 9.989 11.33 9.989 10.52 2,067,839 +0.57(+5.71%)
Aug 28, 2020 8.654 10.33 8.583 9.955 4,070,431 +1.30(+15.02%)
Aug 27, 2020 8.852 8.896 8.456 8.654 137,262 -0.20(-2.24%)
Aug 26, 2020 8.990 9.180 8.852 8.852 265,194 -0.04(-0.48%)
Aug 25, 2020 8.715 8.904 8.646 8.896 171,361 +0.20(+2.28%)
Aug 24, 2020 8.603 8.732 8.517 8.697 106,149 +0.10(+1.20%)
Aug 21, 2020 8.465 8.629 8.384 8.594 81,984 +0.13(+1.53%)
Aug 20, 2020 8.594 8.697 8.344 8.465 92,300 -0.23(-2.67%)
Aug 19, 2020 8.637 8.876 8.637 8.697 122,226 +0.06(+0.70%)
Aug 18, 2020 8.611 8.723 8.542 8.637 90,214 +0.03(+0.30%)
Aug 17, 2020 8.611 8.784 8.551 8.611 151,879 -0.03(-0.40%)
Aug 14, 2020 8.620 8.680 8.435 8.646 86,861 -0.03(-0.30%)
Aug 13, 2020 8.474 8.784 8.474 8.672 151,669 +0.15(+1.72%)
Aug 12, 2020 8.465 8.568 8.146 8.525 183,946 +0.17(+2.06%)
Aug 11, 2020 8.723 8.870 8.210 8.353 178,257 -0.34(-3.96%)
Aug 10, 2020 8.818 9.240 8.689 8.697 285,263 -0.01(-0.10%)
Aug 07, 2020 8.611 8.986 8.284 8.706 449,521 +0.22(+2.64%)
Aug 06, 2020 8.439 8.611 8.276 8.482 161,570 +0.16(+1.97%)
Aug 05, 2020 8.026 8.370 7.983 8.319 165,756 +0.31(+3.87%)
Aug 04, 2020 7.879 8.258 7.854 8.009 216,418 +0.20(+2.54%)
Aug 03, 2020 7.518 7.879 7.518 7.811 128,226 +0.27(+3.54%)
Jul 31, 2020 7.673 7.690 7.302 7.544 90,577 -0.18(-2.34%)
Jul 30, 2020 7.750 7.750 7.501 7.724 57,018 -0.07(-0.94%)
Jul 29, 2020 7.836 7.931 7.656 7.798 117,013 -0.04(-0.49%)
Jul 28, 2020 7.681 7.914 7.681 7.836 104,430 +0.03(+0.33%)
Jul 27, 2020 7.380 7.879 7.380 7.811 113,483 +0.43(+5.83%)
Jul 24, 2020 7.466 7.466 7.259 7.380 48,308 -0.16(-2.17%)
Jul 23, 2020 7.604 7.638 7.371 7.544 71,929 -0.01(-0.11%)
Jul 22, 2020 7.888 7.888 7.526 7.552 41,972 -0.06(-0.79%)
Jul 21, 2020 7.802 7.966 7.578 7.612 121,379 -0.15(-1.89%)
Jul 20, 2020 7.104 7.793 6.975 7.759 145,739 +0.62(+8.69%)
Jul 17, 2020 7.208 7.294 7.096 7.139 183,362 -0.10(-1.43%)
Jul 16, 2020 7.380 7.457 7.208 7.242 146,123 -0.22(-2.89%)
Jul 15, 2020 7.587 7.647 7.328 7.457 210,929 +0.03(+0.46%)
Jul 14, 2020 7.457 7.561 7.285 7.423 142,553 +0.01(+0.12%)
Jul 13, 2020 7.526 7.742 7.380 7.414 227,491 -0.01(-0.12%)
Jul 10, 2020 7.501 7.634 7.337 7.423 171,749 -0.14(-1.82%)
Jul 09, 2020 7.785 7.991 7.440 7.561 128,240 -0.19(-2.44%)
Jul 08, 2020 7.759 7.957 7.742 7.750 121,757 -0.05(-0.66%)
Jul 07, 2020 7.957 8.069 7.793 7.802 163,915 -0.25(-3.10%)
Jul 06, 2020 7.819 8.215 7.819 8.052 274,971 +0.35(+4.59%)
Jul 02, 2020 7.466 8.095 7.466 7.699 277,656 +0.28(+3.83%)
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.