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 (%)
Sep 28, 2018 8.293 8.379 8.146 8.164 99,867 -0.18(-2.17%)
Sep 27, 2018 8.293 8.422 8.129 8.344 152,444 +0.04(+0.52%)
Sep 26, 2018 8.465 8.465 8.284 8.301 97,209 -0.14(-1.63%)
Sep 25, 2018 8.146 8.465 8.086 8.439 120,417 +0.31(+3.81%)
Sep 24, 2018 8.138 8.208 7.991 8.129 72,538 -0.08(-0.94%)
Sep 21, 2018 8.267 8.327 8.129 8.207 67,120 -0.01(-0.10%)
Sep 20, 2018 8.267 8.336 8.138 8.215 107,201 -0.03(-0.42%)
Sep 19, 2018 8.181 8.306 8.086 8.250 166,071 +0.09(+1.05%)
Sep 18, 2018 8.353 8.456 8.138 8.164 231,580 -0.18(-2.17%)
Sep 17, 2018 8.164 8.474 8.077 8.344 286,042 +0.29(+3.64%)
Sep 14, 2018 7.845 8.181 7.759 8.052 156,537 +0.24(+3.09%)
Sep 13, 2018 7.716 7.965 7.716 7.811 166,779 +0.12(+1.57%)
Sep 12, 2018 7.346 7.716 7.225 7.690 149,498 +0.35(+4.81%)
Sep 11, 2018 7.191 7.380 6.992 7.337 156,084 +0.14(+1.91%)
Sep 10, 2018 7.320 7.320 7.147 7.199 44,761 -0.09(-1.30%)
Sep 07, 2018 7.173 7.337 6.941 7.294 84,539 +0.05(+0.71%)
Sep 06, 2018 7.337 7.337 7.147 7.242 94,534 -0.06(-0.83%)
Sep 05, 2018 7.320 7.370 7.156 7.302 123,868 -0.05(-0.70%)
Sep 04, 2018 7.578 7.578 7.147 7.354 251,182 -0.25(-3.28%)
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%)
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.