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%)
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.