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 (%)
Aug 31, 2018 7.604 7.604 7.604 0 -0.04(-0.56%)
Aug 30, 2018 7.604 7.733 7.578 7.647 141,186 +0.03(+0.45%)
Aug 29, 2018 7.561 7.707 7.414 7.612 193,278 +0.10(+1.38%)
Aug 28, 2018 7.544 7.604 7.449 7.509 92,615 +0.02(+0.23%)
Aug 27, 2018 7.320 7.578 7.242 7.492 111,674 +0.19(+2.59%)
Aug 24, 2018 7.294 7.397 7.191 7.302 137,608 +0.06(+0.83%)
Aug 23, 2018 7.242 7.492 7.130 7.242 200,798 -0.07(-0.94%)
Aug 22, 2018 7.234 7.397 7.113 7.311 247,336 +0.08(+1.07%)
Aug 21, 2018 7.010 7.234 6.992 7.234 227,587 +0.22(+3.19%)
Aug 20, 2018 6.682 7.035 6.441 7.010 331,016 +0.58(+8.97%)
Aug 17, 2018 6.459 6.562 6.398 6.433 123,673 -0.07(-1.06%)
Aug 16, 2018 6.286 6.570 6.252 6.502 173,262 +0.24(+3.85%)
Aug 15, 2018 6.114 6.329 5.959 6.260 188,539 +0.09(+1.54%)
Aug 14, 2018 5.770 6.192 5.752 6.166 273,789 +0.35(+6.07%)
Aug 13, 2018 5.692 5.813 5.460 5.813 366,146 +0.03(+0.45%)
Aug 10, 2018 5.770 6.166 5.623 5.787 686,533 -1.11(-16.10%)
Aug 09, 2018 7.027 7.104 6.674 6.898 386,937 +0.01(+0.12%)
Aug 08, 2018 6.372 7.044 6.372 6.889 808,687 +0.71(+11.58%)
Aug 07, 2018 6.321 6.407 6.149 6.174 94,628 -0.12(-1.92%)
Aug 06, 2018 6.140 6.355 6.114 6.295 136,836 +0.15(+2.52%)
Aug 03, 2018 6.243 6.407 6.054 6.140 60,385 -0.06(-0.97%)
Aug 02, 2018 6.097 6.334 6.077 6.200 84,654 +0.09(+1.55%)
Aug 01, 2018 5.985 6.192 5.985 6.105 47,761 +0.15(+2.46%)
Jul 31, 2018 5.882 6.011 5.803 5.959 61,986 +0.09(+1.47%)
Jul 30, 2018 6.097 6.200 5.821 5.873 141,030 -0.24(-3.94%)
Jul 27, 2018 6.338 6.359 6.054 6.114 176,162 -0.25(-3.92%)
Jul 26, 2018 6.502 6.588 6.317 6.364 93,832 -0.14(-2.12%)
Jul 25, 2018 6.372 6.527 6.347 6.502 92,311 +0.09(+1.48%)
Jul 24, 2018 6.614 6.631 6.235 6.407 259,193 -0.15(-2.23%)
Jul 23, 2018 6.493 6.556 6.323 6.553 98,061 +0.02(+0.26%)
Jul 20, 2018 6.381 6.553 6.321 6.536 77,700 +0.14(+2.15%)
Jul 19, 2018 6.304 6.484 6.304 6.398 93,694 +0.03(+0.54%)
Jul 18, 2018 6.243 6.390 6.149 6.364 78,720 +0.10(+1.65%)
Jul 17, 2018 6.140 6.316 6.140 6.260 60,658 +0.09(+1.39%)
Jul 16, 2018 6.312 6.329 6.080 6.174 105,281 -0.16(-2.45%)
Jul 13, 2018 6.355 6.536 6.243 6.329 101,320 -0.03(-0.41%)
Jul 12, 2018 6.286 6.407 6.114 6.355 103,674 +0.14(+2.22%)
Jul 11, 2018 6.364 6.519 6.157 6.217 113,087 -0.23(-3.60%)
Jul 10, 2018 6.510 6.751 6.321 6.450 221,237 -0.14(-2.09%)
Jul 09, 2018 6.579 6.687 6.493 6.588 150,383 +0.09(+1.46%)
Jul 06, 2018 6.364 6.536 6.284 6.493 137,786 +0.14(+2.17%)
Jul 05, 2018 6.235 6.364 6.157 6.355 103,647 +0.13(+2.07%)
Jul 03, 2018 6.226 6.226 6.226 0 +0.03(+0.56%)
Jul 02, 2018 6.080 6.273 5.942 6.192 171,192 +0.09(+1.55%)
Jun 29, 2018 6.209 6.278 5.933 6.097 242,270 -0.07(-1.12%)
Jun 28, 2018 6.278 6.347 6.080 6.166 186,064 -0.09(-1.51%)
Jun 27, 2018 6.459 6.532 6.114 6.260 243,683 -0.20(-3.07%)
Jun 26, 2018 6.080 6.579 6.080 6.459 232,396 +0.40(+6.69%)
Jun 25, 2018 6.708 6.708 6.028 6.054 376,471 -0.65(-9.76%)
Jun 22, 2018 6.622 6.924 6.588 6.708 1,597,314 -0.11(-1.64%)
Jun 21, 2018 6.915 7.172 6.717 6.820 344,038 -0.09(-1.37%)
Jun 20, 2018 6.605 7.182 6.364 6.915 784,128 +0.37(+5.66%)
Jun 19, 2018 6.157 6.631 6.037 6.545 334,701 +0.28(+4.54%)
Jun 18, 2018 5.572 6.459 5.563 6.260 404,299 +0.69(+12.36%)
Jun 15, 2018 5.752 5.529 5.572 553,504 -0.14(-2.41%)
Jun 14, 2018 5.744 5.864 5.468 5.709 381,917 -0.03(-0.60%)
Jun 13, 2018 6.028 6.045 5.727 5.744 259,586 -0.32(-5.26%)
Jun 12, 2018 6.174 6.269 5.994 6.062 136,216 -0.08(-1.26%)
Jun 11, 2018 5.727 6.148 5.675 6.140 157,001 +0.40(+7.06%)
Jun 08, 2018 5.813 5.873 5.666 5.735 84,260 -0.10(-1.77%)
Jun 07, 2018 6.028 6.028 5.813 5.839 94,873 -0.15(-2.45%)
Jun 06, 2018 5.804 6.028 5.735 5.985 156,832 +0.22(+3.73%)
Jun 05, 2018 5.623 5.778 5.589 5.770 98,647 +0.14(+2.45%)
Jun 04, 2018 5.718 5.843 5.589 5.632 139,322 -0.09(-1.51%)
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.