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 (%)
May 31, 2017 11.54 11.64 10.86 11.33 234,435 -0.17(-1.50%)
May 30, 2017 11.84 11.89 11.41 11.50 139,400 -0.40(-3.33%)
May 26, 2017 11.78 12.03 11.46 11.90 113,030 +0.07(+0.58%)
May 25, 2017 12.06 12.22 11.69 11.83 150,707 -0.19(-1.58%)
May 24, 2017 12.11 12.15 11.89 12.02 140,510 -0.09(-0.78%)
May 23, 2017 12.23 12.40 11.88 12.12 238,371 -0.09(-0.71%)
May 22, 2017 11.85 12.26 11.65 12.20 229,122 +0.39(+3.28%)
May 19, 2017 12.14 12.43 11.77 11.81 312,478 -0.37(-3.04%)
May 18, 2017 11.28 12.23 10.88 12.19 350,921 +0.88(+7.77%)
May 17, 2017 11.62 11.98 11.21 11.31 350,181 -0.74(-6.15%)
May 16, 2017 11.08 12.08 11.07 12.05 546,658 +0.71(+6.31%)
May 15, 2017 10.95 11.41 10.85 11.33 362,174 +0.30(+2.73%)
May 12, 2017 11.05 11.28 10.83 11.03 399,558 -0.20(-1.76%)
May 11, 2017 10.81 11.62 10.08 11.23 1,086,743 +1.49(+15.30%)
May 10, 2017 8.956 9.877 8.956 9.739 494,849 +0.69(+7.61%)
May 09, 2017 9.300 9.300 8.809 9.051 239,107 -0.26(-2.78%)
May 08, 2017 8.904 9.464 8.835 9.309 302,938 +0.38(+4.24%)
May 05, 2017 8.611 9.042 8.508 8.930 181,527 +0.32(+3.70%)
May 04, 2017 8.887 8.947 8.406 8.611 139,743 -0.33(-3.66%)
May 03, 2017 8.706 8.982 8.577 8.939 150,390 +0.18(+2.06%)
May 02, 2017 8.689 8.818 8.646 8.758 86,710 +0.07(+0.79%)
May 01, 2017 8.697 8.766 8.586 8.689 62,677 +0.00(+0.00%)
Apr 28, 2017 8.706 8.784 8.568 8.689 116,562 -0.02(-0.20%)
Apr 27, 2017 9.025 9.025 8.551 8.706 222,453 -0.30(-3.35%)
Apr 26, 2017 8.672 9.119 8.620 9.008 241,787 +0.32(+3.67%)
Apr 25, 2017 8.560 8.818 8.560 8.689 282,839 +0.18(+2.13%)
Apr 24, 2017 8.525 8.654 8.456 8.508 150,523 +0.10(+1.23%)
Apr 21, 2017 8.560 8.654 8.353 8.405 107,958 -0.15(-1.71%)
Apr 20, 2017 8.396 8.689 8.353 8.551 197,506 +0.22(+2.69%)
Apr 19, 2017 8.422 8.542 8.301 8.327 91,591 -0.04(-0.51%)
Apr 18, 2017 8.344 8.654 8.310 8.370 159,566 +0.03(+0.41%)
Apr 17, 2017 8.138 8.551 8.095 8.336 175,664 +0.22(+2.65%)
Apr 13, 2017 8.138 8.267 8.043 8.121 76,224 -0.07(-0.84%)
Apr 12, 2017 8.258 8.284 8.129 8.189 65,551 -0.10(-1.25%)
Apr 11, 2017 8.069 8.301 8.000 8.293 148,518 +0.18(+2.23%)
Apr 10, 2017 8.241 8.362 8.095 8.112 136,054 -0.15(-1.77%)
Apr 07, 2017 8.267 8.387 8.155 8.258 146,414 -0.07(-0.83%)
Apr 06, 2017 8.224 8.396 8.052 8.327 178,660 +0.12(+1.47%)
Apr 05, 2017 8.474 8.594 8.112 8.207 316,065 -0.25(-2.95%)
Apr 04, 2017 8.491 8.603 8.362 8.456 175,771 -0.05(-0.61%)
Apr 03, 2017 8.749 8.784 8.439 8.508 172,005 -0.27(-3.04%)
Mar 31, 2017 8.672 8.827 8.551 8.775 173,988 +0.04(+0.49%)
Mar 30, 2017 8.792 8.801 8.568 8.732 148,161 -0.06(-0.69%)
Mar 29, 2017 8.568 8.827 8.448 8.792 169,580 +0.19(+2.20%)
Mar 28, 2017 8.577 8.654 8.431 8.603 155,778 -0.02(-0.20%)
Mar 27, 2017 8.482 8.672 8.353 8.620 109,812 +0.00(+0.00%)
Mar 24, 2017 8.586 8.758 8.482 8.620 130,343 +0.04(+0.50%)
Mar 23, 2017 8.387 8.659 8.293 8.577 170,603 +0.19(+2.26%)
Mar 22, 2017 8.508 8.508 8.284 8.387 206,536 -0.16(-1.91%)
Mar 21, 2017 8.723 8.827 8.396 8.551 189,439 -0.13(-1.49%)
Mar 20, 2017 8.956 8.999 8.271 8.680 251,690 -0.32(-3.54%)
Mar 17, 2017 7.966 8.999 7.966 8.999 636,257 +0.23(+2.65%)
Mar 16, 2017 8.758 8.870 8.646 8.766 186,556 +0.06(+0.69%)
Mar 15, 2017 8.508 8.766 8.344 8.706 166,716 +0.27(+3.16%)
Mar 14, 2017 8.697 8.697 8.301 8.439 111,406 -0.32(-3.64%)
Mar 13, 2017 8.672 8.870 8.646 8.758 158,459 +0.12(+1.40%)
Mar 10, 2017 8.474 8.663 8.293 8.637 184,914 +0.30(+3.62%)
Mar 09, 2017 8.577 8.646 8.301 8.336 178,943 -0.31(-3.59%)
Mar 08, 2017 8.620 8.680 8.517 8.646 224,173 +0.07(+0.80%)
Mar 07, 2017 8.413 8.646 8.353 8.577 212,066 +0.13(+1.53%)
Mar 06, 2017 8.405 8.534 8.267 8.448 145,418 -0.06(-0.71%)
Mar 03, 2017 8.568 8.611 8.379 8.508 172,881 -0.08(-0.90%)
Mar 02, 2017 8.844 8.904 8.526 8.586 138,606 -0.21(-2.35%)
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.