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 (%)
Jun 30, 2016 8.784 9.102 8.577 9.102 220,256 +0.36(+4.14%)
Jun 29, 2016 8.586 8.878 8.448 8.741 132,905 +0.18(+2.11%)
Jun 28, 2016 8.422 8.654 8.181 8.560 204,323 +0.49(+6.08%)
Jun 27, 2016 8.611 8.852 7.819 8.069 495,923 -0.63(-7.23%)
Jun 24, 2016 8.611 8.982 8.611 8.697 358,272 -0.51(-5.52%)
Jun 23, 2016 8.844 9.240 8.844 9.206 129,283 +0.47(+5.42%)
Jun 22, 2016 9.266 9.309 8.697 8.732 134,395 -0.53(-5.67%)
Jun 21, 2016 9.180 9.438 8.887 9.257 106,907 +0.09(+0.94%)
Jun 20, 2016 9.292 9.541 9.145 9.171 111,616 +0.03(+0.38%)
Jun 17, 2016 8.878 9.412 8.753 9.137 244,308 +0.31(+3.51%)
Jun 16, 2016 8.982 9.051 8.629 8.827 150,631 -0.22(-2.47%)
Jun 15, 2016 8.586 9.352 8.586 9.051 244,432 +0.35(+4.06%)
Jun 14, 2016 8.551 8.887 8.422 8.697 128,164 +0.09(+1.10%)
Jun 13, 2016 8.715 8.930 8.536 8.603 181,333 -0.13(-1.48%)
Jun 10, 2016 9.085 9.102 8.715 8.732 140,549 -0.51(-5.50%)
Jun 09, 2016 9.309 9.447 9.145 9.240 123,139 -0.21(-2.19%)
Jun 08, 2016 9.817 9.912 9.395 9.447 248,912 -0.28(-2.92%)
Jun 07, 2016 9.886 10.20 9.705 9.731 424,331 -0.12(-1.22%)
Jun 06, 2016 9.223 9.989 9.114 9.851 276,218 +0.69(+7.52%)
Jun 03, 2016 9.369 9.404 8.947 9.162 164,429 -0.19(-2.03%)
Jun 02, 2016 9.318 9.455 9.119 9.352 162,862 +0.07(+0.74%)
Jun 01, 2016 9.051 9.378 9.042 9.283 260,073 +0.22(+2.47%)
May 31, 2016 9.008 9.369 8.930 9.059 171,807 +0.10(+1.15%)
May 27, 2016 9.283 8.956 8.956 8.956 347,099 -0.41(-4.41%)
May 26, 2016 9.240 9.550 9.188 9.369 239,492 +0.16(+1.68%)
May 25, 2016 9.016 9.378 8.956 9.214 408,520 +0.31(+3.48%)
May 24, 2016 8.319 9.008 8.146 8.904 368,243 +0.91(+11.42%)
May 23, 2016 8.052 8.297 7.966 7.991 197,550 -0.11(-1.38%)
May 20, 2016 7.957 8.172 7.897 8.103 147,676 +0.23(+2.95%)
May 19, 2016 8.086 8.258 7.776 7.871 362,531 -0.27(-3.28%)
May 18, 2016 8.129 8.422 8.086 8.138 199,161 +0.01(+0.11%)
May 17, 2016 8.465 8.611 8.060 8.129 391,298 -0.39(-4.55%)
May 16, 2016 8.052 8.551 8.052 8.517 341,516 +0.46(+5.66%)
May 13, 2016 8.034 8.467 8.026 8.060 236,696 -0.08(-0.95%)
May 12, 2016 8.181 8.594 8.021 8.138 288,912 -0.03(-0.42%)
May 11, 2016 8.706 9.145 8.103 8.172 620,458 -0.85(-9.45%)
May 10, 2016 8.689 9.102 8.551 9.025 390,956 +0.33(+3.76%)
May 09, 2016 9.145 9.266 8.637 8.697 734,405 -0.34(-3.72%)
May 06, 2016 8.818 9.300 8.818 9.033 162,375 +0.13(+1.45%)
May 05, 2016 9.076 9.412 8.870 8.904 336,668 -0.08(-0.86%)
May 04, 2016 9.473 9.877 8.956 8.982 487,292 -0.63(-6.54%)
May 03, 2016 10.42 10.65 9.567 9.610 493,620 -0.81(-7.77%)
May 02, 2016 11.45 11.62 10.32 10.42 647,931 -0.96(-8.47%)
Apr 29, 2016 11.50 11.90 11.32 11.38 549,952 -0.09(-0.83%)
Apr 28, 2016 12.15 12.30 11.43 11.48 469,187 -0.68(-5.59%)
Apr 27, 2016 11.91 12.42 11.91 12.16 307,207 +0.14(+1.15%)
Apr 26, 2016 11.19 12.06 11.19 12.02 490,320 +0.76(+6.73%)
Apr 25, 2016 11.55 11.74 11.19 11.26 740,266 -0.29(-2.53%)
Apr 22, 2016 11.61 11.85 11.44 11.56 238,507 +0.06(+0.52%)
Apr 21, 2016 11.34 11.75 11.33 11.50 393,019 +0.21(+1.83%)
Apr 20, 2016 11.08 11.51 11.08 11.29 334,659 +0.20(+1.79%)
Apr 19, 2016 11.33 11.70 11.04 11.09 294,905 -0.24(-2.13%)
Apr 18, 2016 11.35 11.63 11.19 11.33 254,412 -0.15(-1.28%)
Apr 15, 2016 12.31 12.35 11.37 11.48 463,164 -1.06(-8.45%)
Apr 14, 2016 11.88 12.70 11.77 12.54 713,499 +0.89(+7.61%)
Apr 13, 2016 11.61 12.01 11.51 11.65 354,647 +0.14(+1.20%)
Apr 12, 2016 11.41 11.81 11.41 11.51 425,790 -0.02(-0.15%)
Apr 11, 2016 11.54 11.88 11.44 11.53 220,889 +0.10(+0.90%)
Apr 08, 2016 11.24 11.48 11.13 11.43 701,799 +0.34(+3.03%)
Apr 07, 2016 10.87 11.27 10.87 11.09 417,502 -0.01(-0.08%)
Apr 06, 2016 10.76 11.24 10.71 11.10 429,095 +0.34(+3.20%)
Apr 05, 2016 11.11 11.25 10.70 10.76 344,094 -0.39(-3.48%)
Apr 04, 2016 11.18 11.35 11.06 11.14 214,857 +0.04(+0.39%)
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.