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 30, 2016 8.043 8.043 8.043 0 -0.13(-1.58%)
Dec 29, 2016 8.379 8.448 8.082 8.172 163,666 -0.22(-2.67%)
Dec 28, 2016 8.525 8.560 8.336 8.396 186,789 -0.20(-2.30%)
Dec 27, 2016 8.534 8.771 8.517 8.594 109,474 -0.01(-0.10%)
Dec 23, 2016 8.603 8.603 8.603 0 +0.19(+2.25%)
Dec 22, 2016 8.353 8.474 8.138 8.413 178,414 +0.04(+0.51%)
Dec 21, 2016 8.586 8.663 8.034 8.370 280,052 -0.26(-2.99%)
Dec 20, 2016 8.715 8.805 8.491 8.629 112,093 -0.07(-0.79%)
Dec 19, 2016 8.870 8.926 8.663 8.697 136,013 -0.19(-2.13%)
Dec 16, 2016 8.749 8.921 8.629 8.887 219,328 +0.18(+2.08%)
Dec 15, 2016 8.577 8.758 8.560 8.706 118,214 +0.09(+1.10%)
Dec 14, 2016 8.775 8.844 8.568 8.611 121,791 -0.21(-2.34%)
Dec 13, 2016 8.758 8.861 8.542 8.818 119,860 +0.07(+0.79%)
Dec 12, 2016 8.870 8.905 8.594 8.749 122,709 -0.16(-1.84%)
Dec 09, 2016 9.128 9.223 8.861 8.913 161,430 -0.17(-1.90%)
Dec 08, 2016 8.749 9.162 8.749 9.085 166,789 +0.35(+4.04%)
Dec 07, 2016 8.672 8.861 8.577 8.732 108,692 -0.03(-0.30%)
Dec 06, 2016 8.947 8.956 8.637 8.758 155,041 -0.14(-1.55%)
Dec 05, 2016 8.508 8.921 8.469 8.896 282,204 +0.40(+4.66%)
Dec 02, 2016 7.957 8.629 7.862 8.499 198,956 +0.48(+5.96%)
Dec 01, 2016 8.525 8.571 7.966 8.021 253,195 -0.48(-5.62%)
Nov 30, 2016 8.766 8.821 8.482 8.499 206,335 -0.14(-1.60%)
Nov 29, 2016 9.068 9.257 8.637 8.637 162,420 -0.45(-4.93%)
Nov 28, 2016 9.507 9.580 9.059 9.085 125,154 -0.48(-5.04%)
Nov 25, 2016 9.696 9.705 9.507 9.567 53,990 -0.07(-0.72%)
Nov 23, 2016 9.636 9.636 9.636 0 +0.25(+2.66%)
Nov 22, 2016 9.266 9.429 9.094 9.386 105,213 +0.16(+1.68%)
Nov 21, 2016 9.318 9.326 8.973 9.231 154,945 +0.04(+0.47%)
Nov 18, 2016 9.068 9.395 9.059 9.188 131,408 +0.09(+0.95%)
Nov 17, 2016 9.197 9.283 9.051 9.102 91,698 -0.12(-1.31%)
Nov 16, 2016 9.154 9.325 9.016 9.223 89,058 +0.10(+1.13%)
Nov 15, 2016 9.188 9.318 8.974 9.119 159,035 -0.16(-1.67%)
Nov 14, 2016 9.688 9.783 9.214 9.274 172,848 -0.40(-4.18%)
Nov 11, 2016 9.309 9.834 9.162 9.679 238,826 +0.33(+3.50%)
Nov 10, 2016 9.429 10.37 9.309 9.352 357,166 -0.74(-7.34%)
Nov 09, 2016 9.025 10.12 9.025 10.09 298,642 +0.63(+6.64%)
Nov 08, 2016 9.662 9.791 9.283 9.464 131,683 -0.17(-1.79%)
Nov 07, 2016 9.318 9.739 9.214 9.636 221,100 +0.62(+6.88%)
Nov 04, 2016 9.309 9.369 9.008 9.016 177,617 -0.29(-3.15%)
Nov 03, 2016 9.395 9.671 9.249 9.309 203,311 +0.02(+0.19%)
Nov 02, 2016 9.404 9.602 9.231 9.292 131,451 -0.19(-2.00%)
Nov 01, 2016 10.42 10.42 9.387 9.481 301,942 -0.79(-7.71%)
Oct 31, 2016 10.45 10.51 10.19 10.27 166,074 -0.24(-2.29%)
Oct 28, 2016 10.46 10.59 10.38 10.51 135,402 +0.04(+0.41%)
Oct 27, 2016 10.51 10.70 10.38 10.47 109,104 -0.08(-0.73%)
Oct 26, 2016 10.35 10.75 10.35 10.55 176,893 +0.15(+1.41%)
Oct 25, 2016 10.67 10.75 10.33 10.40 133,178 -0.29(-2.74%)
Oct 24, 2016 10.78 10.95 10.59 10.70 146,613 +0.05(+0.48%)
Oct 21, 2016 10.45 10.95 10.38 10.64 158,577 +0.04(+0.41%)
Oct 20, 2016 10.82 10.84 10.53 10.60 231,741 -0.27(-2.46%)
Oct 19, 2016 10.82 11.17 10.77 10.87 141,306 -0.04(-0.39%)
Oct 18, 2016 11.62 11.63 10.88 10.91 164,859 -0.56(-4.88%)
Oct 17, 2016 11.35 11.66 11.31 11.47 162,632 +0.09(+0.76%)
Oct 14, 2016 11.78 11.88 11.31 11.38 291,580 -0.28(-2.36%)
Oct 13, 2016 11.63 12.00 11.62 11.66 318,319 -0.02(-0.15%)
Oct 12, 2016 12.19 12.35 11.63 11.68 312,155 -0.64(-5.18%)
Oct 11, 2016 12.70 12.78 12.24 12.31 228,666 -0.51(-3.96%)
Oct 10, 2016 12.79 13.10 12.65 12.82 145,800 -0.01(-0.07%)
Oct 07, 2016 13.36 13.55 12.72 12.83 175,479 -0.57(-4.24%)
Oct 06, 2016 13.65 13.71 13.25 13.40 158,174 -0.24(-1.77%)
Oct 05, 2016 13.50 13.91 13.43 13.64 183,059 +0.22(+1.60%)
Oct 04, 2016 13.56 13.56 13.24 13.43 126,126 -0.04(-0.32%)
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.