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 (%)
Nov 11, 2021 22.99 0 +0.60(+2.69%)
Nov 10, 2021 23.29 22.39 403,998 -1.18(-5.01%)
Nov 09, 2021 23.79 23.97 22.98 23.57 432,982 -0.60(-2.49%)
Nov 08, 2021 23.04 24.28 23.04 24.17 441,289 +1.13(+4.90%)
Nov 05, 2021 22.95 23.50 22.45 23.04 624,159 -0.35(-1.51%)
Nov 04, 2021 23.60 24.87 23.15 23.40 1,400,855 +0.22(+0.93%)
Nov 03, 2021 22.17 23.30 22.04 23.18 612,006 +0.98(+4.42%)
Nov 02, 2021 22.03 22.29 21.46 22.20 730,596 +0.24(+1.10%)
Nov 01, 2021 19.81 22.52 20.56 21.96 2,210,345 +2.14(+10.77%)
Oct 29, 2021 19.81 19.62 19.82 1,264,188 +0.46(+2.36%)
Oct 28, 2021 18.90 19.41 19.37 142,014 +0.46(+2.41%)
Oct 27, 2021 19.12 19.29 18.80 18.91 100,704 -0.19(-0.99%)
Oct 26, 2021 19.42 19.10 106,409 -0.35(-1.82%)
Oct 25, 2021 19.01 19.63 18.91 19.45 182,999 +0.44(+2.31%)
Oct 22, 2021 19.62 19.62 18.88 19.01 261,653 -0.72(-3.67%)
Oct 21, 2021 19.34 19.85 19.21 19.74 198,059 +0.34(+1.78%)
Oct 20, 2021 19.25 19.55 19.07 19.39 178,048 +0.10(+0.54%)
Oct 19, 2021 19.13 19.44 18.99 19.29 192,720 +0.34(+1.82%)
Oct 18, 2021 18.66 19.08 18.60 18.95 253,717 +0.19(+1.01%)
Oct 15, 2021 19.63 19.63 18.64 18.76 525,452 -0.71(-3.63%)
Oct 14, 2021 20.00 19.78 19.33 19.46 287,647 -0.32(-1.61%)
Oct 13, 2021 19.57 19.81 19.38 19.78 105,365 +0.28(+1.41%)
Oct 12, 2021 19.42 19.75 19.42 19.50 81,905 +0.09(+0.49%)
Oct 11, 2021 19.57 19.97 19.41 19.41 74,509 -0.16(-0.84%)
Oct 08, 2021 19.84 20.07 19.40 19.57 223,460 -0.26(-1.30%)
Oct 07, 2021 19.48 20.02 19.40 19.83 358,225 +0.51(+2.63%)
Oct 06, 2021 19.32 19.50 19.13 19.32 162,169 -0.20(-1.01%)
Oct 05, 2021 19.33 19.92 19.33 19.52 751,630 +0.15(+0.80%)
Oct 04, 2021 19.94 19.94 19.29 19.37 538,187 -0.67(-3.35%)
Oct 01, 2021 20.14 20.14 19.77 20.04 307,362 -0.09(-0.47%)
Sep 30, 2021 19.82 20.25 19.75 20.13 627,581 +0.32(+1.61%)
Sep 29, 2021 20.03 20.12 19.69 19.81 301,171 -0.11(-0.56%)
Sep 28, 2021 20.30 20.45 19.87 19.93 336,765 -0.50(-2.45%)
Sep 27, 2021 20.26 20.74 20.02 20.43 220,319 +0.09(+0.42%)
Sep 24, 2021 20.31 20.51 20.12 20.34 218,668 -0.22(-1.05%)
Sep 23, 2021 20.12 20.60 20.12 20.56 303,327 +0.47(+2.36%)
Sep 22, 2021 20.19 20.40 20.00 20.08 190,491 -0.01(-0.04%)
Sep 21, 2021 20.04 20.17 19.81 20.09 247,972 +0.05(+0.26%)
Sep 20, 2021 19.69 20.06 19.57 20.04 387,185 -0.18(-0.89%)
Sep 17, 2021 20.15 20.35 20.00 20.22 400,478 +0.07(+0.34%)
Sep 16, 2021 20.28 20.28 19.61 20.15 382,505 -0.25(-1.22%)
Sep 15, 2021 19.98 20.41 19.81 20.40 271,860 +0.40(+2.02%)
Sep 14, 2021 20.26 20.50 19.81 20.00 325,851 -0.22(-1.11%)
Sep 13, 2021 20.65 20.46 20.04 20.22 429,991 -0.24(-1.18%)
Sep 10, 2021 21.11 21.11 20.46 20.46 386,615 -0.47(-2.26%)
Sep 09, 2021 20.76 21.37 20.68 20.93 331,100 +0.15(+0.70%)
Sep 08, 2021 21.14 21.27 20.51 20.79 483,249 -0.46(-2.15%)
Sep 07, 2021 21.37 21.76 21.12 21.24 410,806 -0.14(-0.64%)
Sep 03, 2021 21.53 21.82 21.27 21.38 295,616 -0.28(-1.31%)
Sep 02, 2021 21.01 21.74 21.01 21.67 821,460 +0.47(+2.23%)
Sep 01, 2021 21.08 21.30 20.92 21.19 335,321 +0.05(+0.24%)
Aug 31, 2021 20.67 21.14 20.67 21.14 476,299 +0.44(+2.12%)
Aug 30, 2021 20.88 21.08 20.45 20.70 323,992 -0.15(-0.70%)
Aug 27, 2021 20.73 21.18 20.63 20.85 298,823 +0.11(+0.54%)
Aug 26, 2021 20.74 21.29 20.52 20.74 472,275 -0.04(-0.21%)
Aug 25, 2021 20.24 20.96 19.99 20.78 857,835 +0.22(+1.09%)
Aug 24, 2021 20.65 20.74 20.26 20.56 372,388 -0.09(-0.42%)
Aug 23, 2021 19.92 20.66 19.77 20.64 683,395 +1.00(+5.09%)
Aug 20, 2021 19.76 20.33 19.48 19.64 792,929 -0.09(-0.44%)
Aug 19, 2021 19.53 19.95 19.38 19.73 794,492 +0.11(+0.57%)
Aug 18, 2021 19.73 20.37 19.55 19.62 831,683 +0.03(+0.13%)
Aug 17, 2021 20.33 20.43 19.50 19.59 1,058,742 -0.96(-4.65%)
Aug 16, 2021 20.91 21.03 20.34 20.55 1,366,434 -0.33(-1.57%)
Aug 13, 2021 21.12 21.46 20.87 20.87 2,705,193 -0.72(-3.35%)
Aug 12, 2021 21.01 21.84 20.45 21.60 13,799,903 +6.72(+45.14%)
Aug 11, 2021 15.57 15.81 14.36 14.88 1,294,996 -0.80(-5.11%)
Aug 10, 2021 15.29 16.22 15.29 15.68 874,149 +0.79(+5.32%)
Aug 09, 2021 14.81 15.24 14.44 14.89 383,586 +0.30(+2.07%)
Aug 06, 2021 14.84 14.84 14.23 14.59 232,304 -0.06(-0.41%)
Aug 05, 2021 14.44 14.85 14.38 14.65 368,446 +0.40(+2.84%)
Aug 04, 2021 14.12 14.54 13.99 14.24 347,266 +0.04(+0.30%)
Aug 03, 2021 14.54 14.54 13.71 14.20 223,224 -0.17(-1.20%)
Aug 02, 2021 14.71 14.89 14.33 14.37 308,442 +0.08(+0.54%)
Jul 30, 2021 14.21 14.56 14.10 14.29 217,093 -0.02(-0.12%)
Jul 29, 2021 14.59 14.61 14.11 14.31 262,991 -0.10(-0.72%)
Jul 28, 2021 13.78 14.58 13.78 14.42 235,528 +0.73(+5.35%)
Jul 27, 2021 13.98 14.08 13.18 13.68 412,230 -0.39(-2.75%)
Jul 26, 2021 14.33 14.71 13.91 14.07 266,794 -0.03(-0.24%)
Jul 23, 2021 14.52 14.65 13.91 14.11 348,868 -0.44(-3.02%)
Jul 22, 2021 15.24 15.31 14.54 14.54 246,202 -0.79(-5.17%)
Jul 21, 2021 14.90 15.50 14.70 15.34 341,182 +0.74(+5.07%)
Jul 20, 2021 14.43 14.83 13.87 14.60 430,218 +0.22(+1.50%)
Jul 19, 2021 13.36 14.60 13.36 14.38 440,317 +0.34(+2.39%)
Jul 16, 2021 14.79 15.16 13.91 14.05 643,569 -0.43(-2.97%)
Jul 15, 2021 14.64 15.04 14.25 14.48 587,186 -0.33(-2.21%)
Jul 14, 2021 15.93 16.15 14.75 14.80 534,685 -0.98(-6.22%)
Jul 13, 2021 16.28 16.35 15.70 15.78 347,696 -0.49(-3.02%)
Jul 12, 2021 16.83 17.18 16.14 16.28 275,132 -0.59(-3.47%)
Jul 09, 2021 16.96 17.22 16.55 16.86 331,545 +0.24(+1.45%)
Jul 08, 2021 15.39 16.66 15.29 16.62 447,918 +0.37(+2.28%)
Jul 07, 2021 17.46 17.55 16.13 16.25 521,537 -1.17(-6.72%)
Jul 06, 2021 17.32 17.80 16.97 17.42 427,302 +0.11(+0.65%)
Jul 02, 2021 18.11 18.47 17.27 17.31 578,597 -0.81(-4.47%)
Jul 01, 2021 18.88 18.88 17.66 18.12 588,222 -0.52(-2.77%)
Jun 30, 2021 18.91 19.16 18.30 18.64 1,255,839 -0.26(-1.37%)
Jun 29, 2021 20.93 20.95 18.78 18.89 917,375 -1.79(-8.66%)
Jun 28, 2021 19.89 21.44 19.89 20.68 938,630 +0.86(+4.34%)
Jun 25, 2021 19.51 20.39 19.18 19.82 1,363,225 +0.34(+1.72%)
Jun 24, 2021 20.25 20.92 19.31 19.49 745,982 -0.60(-3.00%)
Jun 23, 2021 19.81 20.50 18.82 20.09 1,012,403 +0.37(+1.88%)
Jun 22, 2021 18.21 20.40 18.02 19.72 1,513,947 +1.50(+8.22%)
Jun 21, 2021 17.53 18.43 17.39 18.22 495,872 +0.98(+5.69%)
Jun 18, 2021 18.43 18.75 17.13 17.24 1,051,322 -1.50(-8.00%)
Jun 17, 2021 17.52 18.78 17.52 18.74 632,990 +1.05(+5.94%)
Jun 16, 2021 17.33 17.78 17.01 17.69 368,864 +0.22(+1.23%)
Jun 15, 2021 17.82 18.15 17.23 17.47 366,762 -0.42(-2.36%)
Jun 14, 2021 18.71 18.93 17.78 17.89 455,915 -0.52(-2.81%)
Jun 11, 2021 18.09 19.21 18.06 18.41 382,885 +0.55(+3.09%)
Jun 10, 2021 18.61 19.01 17.70 17.86 460,874 -0.91(-4.86%)
Jun 09, 2021 19.77 20.59 18.67 18.77 634,074 -0.78(-4.01%)
Jun 08, 2021 19.80 20.18 19.16 19.56 479,025 +0.17(+0.89%)
Jun 07, 2021 19.17 19.70 18.69 19.38 286,436 +0.37(+1.95%)
Jun 04, 2021 19.13 19.38 18.51 19.01 371,553 +0.16(+0.87%)
Jun 03, 2021 19.70 19.70 18.57 18.85 512,472 -0.98(-4.95%)
Jun 02, 2021 18.54 19.88 18.44 19.83 540,799 +1.40(+7.62%)
Jun 01, 2021 18.63 19.16 17.88 18.43 442,492 +0.07(+0.38%)
May 28, 2021 19.81 19.89 18.30 18.36 594,898 -1.09(-5.58%)
May 27, 2021 19.29 19.50 18.43 19.44 659,400 +0.87(+4.68%)
May 26, 2021 17.26 18.65 17.07 18.57 564,530 +1.59(+9.38%)
May 25, 2021 17.46 17.77 16.86 16.98 348,959 -0.39(-2.23%)
May 24, 2021 17.83 18.02 16.55 17.37 497,218 -0.28(-1.61%)
May 21, 2021 17.32 17.87 16.62 17.65 556,791 +0.67(+3.96%)
May 20, 2021 17.09 17.46 16.41 16.98 551,545 +0.15(+0.87%)
May 19, 2021 15.47 17.00 15.31 16.84 586,461 +0.59(+3.66%)
May 18, 2021 15.10 17.39 14.76 16.24 1,204,813 -0.43(-2.58%)
May 17, 2021 16.42 17.12 15.76 16.67 839,117 +0.12(+0.73%)
May 14, 2021 15.65 16.79 15.57 16.55 502,987 +1.21(+7.92%)
May 13, 2021 16.68 17.29 15.03 15.34 917,569 -1.19(-7.19%)
May 12, 2021 17.32 17.64 16.40 16.53 631,777 -1.31(-7.34%)
May 11, 2021 15.04 18.22 14.52 17.83 1,190,745 +1.74(+10.81%)
May 10, 2021 17.31 17.31 16.00 16.09 639,057 -1.55(-8.78%)
May 07, 2021 17.74 18.34 17.32 17.64 511,040 +0.25(+1.44%)
May 06, 2021 17.98 17.98 16.85 17.39 696,468 -0.86(-4.72%)
May 05, 2021 18.89 19.23 18.04 18.26 351,342 -0.39(-2.08%)
May 04, 2021 18.95 19.03 17.83 18.64 574,859 -0.63(-3.26%)
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.