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 (%)
Mar 31, 2016 13.07 13.40 13.01 13.14 248,966 +0.10(+0.77%)
Mar 30, 2016 13.36 13.50 12.89 13.04 351,425 +0.00(+0.00%)
Mar 29, 2016 12.49 13.43 12.36 13.04 380,709 +0.56(+4.49%)
Mar 28, 2016 11.92 12.96 11.82 12.48 380,733 -0.07(-0.56%)
Mar 24, 2016 11.93 12.55 12.55 12.55 376,500 +0.43(+3.55%)
Mar 23, 2016 13.89 13.90 12.00 12.12 928,142 -0.81(-6.26%)
Mar 22, 2016 12.10 13.45 12.09 12.93 970,807 +0.86(+7.13%)
Mar 21, 2016 11.45 12.25 11.45 12.07 359,145 +0.57(+4.96%)
Mar 18, 2016 11.06 11.56 11.06 11.50 263,509 +0.40(+3.60%)
Mar 17, 2016 10.68 11.20 10.40 11.10 175,182 +0.47(+4.42%)
Mar 16, 2016 10.25 10.71 10.20 10.63 121,528 +0.28(+2.71%)
Mar 15, 2016 11.90 11.90 10.25 10.35 371,051 -1.66(-13.82%)
Mar 14, 2016 11.26 12.13 11.20 12.01 415,129 +1.08(+9.88%)
Mar 11, 2016 10.49 11.04 10.28 10.93 202,821 +0.55(+5.30%)
Mar 10, 2016 11.20 11.39 10.33 10.38 182,746 -0.68(-6.15%)
Mar 09, 2016 11.32 11.39 10.81 11.06 167,315 -0.21(-1.86%)
Mar 08, 2016 11.94 11.98 10.99 11.27 414,873 -0.80(-6.63%)
Mar 07, 2016 11.39 12.16 10.89 12.07 539,595 +1.13(+10.33%)
Mar 04, 2016 10.87 11.80 10.87 10.94 542,178 +0.08(+0.74%)
Mar 03, 2016 10.50 11.38 10.48 10.86 384,264 +0.67(+6.58%)
Mar 02, 2016 9.500 10.68 9.495 10.19 418,057 +0.49(+5.05%)
Mar 01, 2016 9.230 9.925 9.211 9.700 344,639 +0.56(+6.13%)
Feb 29, 2016 8.930 9.290 8.850 9.140 94,144 +0.24(+2.70%)
Feb 26, 2016 8.870 9.290 8.860 8.900 106,061 +0.04(+0.45%)
Feb 25, 2016 8.920 9.020 8.610 8.860 107,571 -0.06(-0.67%)
Feb 24, 2016 8.210 9.090 7.920 8.920 277,866 +0.56(+6.70%)
Feb 23, 2016 9.160 9.160 8.340 8.360 208,132 -0.61(-6.80%)
Feb 22, 2016 8.800 9.250 8.750 8.970 115,739 +0.26(+2.99%)
Feb 19, 2016 8.860 9.030 8.500 8.710 65,164 -0.22(-2.46%)
Feb 18, 2016 8.910 9.090 8.520 8.930 139,981 +0.05(+0.56%)
Feb 17, 2016 9.170 9.380 8.760 8.880 207,131 -0.24(-2.63%)
Feb 16, 2016 8.590 9.250 8.560 9.120 193,984 +0.56(+6.54%)
Feb 12, 2016 8.550 8.560 8.560 8.560 99,700 +0.04(+0.47%)
Feb 11, 2016 7.550 8.650 7.420 8.520 180,007 +0.91(+11.96%)
Feb 10, 2016 7.750 7.950 7.410 7.610 91,350 -0.12(-1.55%)
Feb 09, 2016 7.730 7.940 7.530 7.730 78,536 -0.17(-2.15%)
Feb 08, 2016 8.020 8.180 7.620 7.900 80,148 -0.36(-4.36%)
Feb 05, 2016 8.450 8.700 8.210 8.260 97,846 -0.27(-3.17%)
Feb 04, 2016 7.670 8.850 7.610 8.530 257,956 +0.67(+8.52%)
Feb 03, 2016 7.370 7.969 7.100 7.860 166,036 +0.60(+8.26%)
Feb 02, 2016 7.410 7.610 7.160 7.260 113,598 -0.38(-4.97%)
Feb 01, 2016 7.510 7.749 7.130 7.640 75,016 +0.02(+0.26%)
Jan 29, 2016 7.100 7.900 7.100 7.620 128,979 +0.39(+5.39%)
Jan 28, 2016 7.680 7.810 7.210 7.230 103,151 -0.32(-4.24%)
Jan 27, 2016 7.540 7.990 7.400 7.550 96,245 -0.09(-1.18%)
Jan 26, 2016 7.470 7.780 7.040 7.640 106,717 +0.23(+3.10%)
Jan 25, 2016 8.120 8.200 7.270 7.410 216,640 -0.69(-8.46%)
Jan 22, 2016 7.930 8.445 7.910 8.095 265,970 +0.07(+0.81%)
Jan 21, 2016 7.500 8.420 7.286 8.030 390,392 +0.55(+7.35%)
Jan 20, 2016 7.050 7.610 6.610 7.480 322,135 +0.25(+3.46%)
Jan 19, 2016 8.000 8.102 7.050 7.230 255,504 -0.62(-7.90%)
Jan 15, 2016 8.090 7.850 7.850 7.850 420,900 -0.59(-6.99%)
Jan 14, 2016 8.100 8.551 7.724 8.440 466,189 +0.41(+5.11%)
Jan 13, 2016 8.320 8.440 7.841 8.030 302,085 -0.02(-0.25%)
Jan 12, 2016 8.020 8.344 7.780 8.050 389,309 +0.55(+7.33%)
Jan 11, 2016 8.510 8.589 7.480 7.500 440,630 -1.13(-13.09%)
Jan 08, 2016 9.670 9.990 8.440 8.630 498,061 -0.92(-9.63%)
Jan 07, 2016 10.34 10.68 9.504 9.550 707,562 -0.94(-8.96%)
Jan 06, 2016 10.62 11.09 10.25 10.49 335,415 -0.26(-2.42%)
Jan 05, 2016 10.72 10.80 10.25 10.75 200,599 -0.02(-0.19%)
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.