Skip to main content
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 (%)
Dec 31, 2019 6.286 6.459 6.209 6.424 50,282 +0.11(+1.77%)
Dec 30, 2019 6.372 6.467 6.226 6.312 64,642 -0.01(-0.14%)
Dec 27, 2019 6.484 6.510 6.304 6.321 56,204 -0.15(-2.26%)
Dec 26, 2019 6.390 6.495 6.299 6.467 48,500 +0.09(+1.49%)
Dec 24, 2019 6.562 6.622 6.355 6.372 40,179 -0.22(-3.39%)
Dec 23, 2019 6.226 6.614 6.188 6.596 139,464 +0.34(+5.51%)
Dec 20, 2019 6.390 6.393 6.174 6.252 113,106 -0.16(-2.55%)
Dec 19, 2019 6.278 6.459 6.278 6.415 67,722 +0.16(+2.48%)
Dec 18, 2019 6.157 6.450 6.041 6.260 76,843 +0.07(+1.11%)
Dec 17, 2019 6.028 6.243 6.019 6.192 61,457 +0.16(+2.71%)
Dec 16, 2019 5.959 6.062 5.925 6.028 56,417 +0.09(+1.45%)
Dec 13, 2019 5.925 6.002 5.916 5.942 31,818 -0.04(-0.72%)
Dec 12, 2019 5.959 6.003 5.907 5.985 56,895 +0.06(+1.02%)
Dec 11, 2019 5.916 6.011 5.867 5.925 35,334 -0.02(-0.29%)
Dec 10, 2019 5.813 5.994 5.813 5.942 69,984 +0.13(+2.22%)
Dec 09, 2019 5.830 5.882 5.727 5.813 28,525 +0.00(+0.00%)
Dec 06, 2019 5.856 5.976 5.804 5.813 75,017 +0.00(+0.00%)
Dec 05, 2019 5.770 5.920 5.735 5.813 57,130 +0.09(+1.50%)
Dec 04, 2019 5.864 5.864 5.684 5.727 45,148 -0.08(-1.34%)
Dec 03, 2019 5.744 5.804 5.619 5.804 40,045 -0.01(-0.15%)
Dec 02, 2019 5.847 5.933 5.770 5.813 71,319 -0.07(-1.17%)
Nov 29, 2019 5.864 6.019 5.839 5.882 14,283 -0.08(-1.30%)
Nov 27, 2019 6.028 6.028 5.795 5.959 43,314 -0.07(-1.14%)
Nov 26, 2019 6.002 6.028 5.778 6.028 82,819 +0.01(+0.14%)
Nov 25, 2019 5.856 6.028 5.856 6.019 41,918 +0.17(+2.95%)
Nov 22, 2019 5.770 5.932 5.770 5.847 29,612 +0.05(+0.89%)
Nov 21, 2019 6.045 6.045 5.761 5.795 35,501 -0.12(-2.04%)
Nov 20, 2019 5.899 6.045 5.839 5.916 81,424 -0.05(-0.87%)
Nov 19, 2019 5.787 6.088 5.787 5.968 20,124 -0.11(-1.84%)
Nov 18, 2019 5.873 6.088 5.795 6.080 64,921 +0.13(+2.17%)
Nov 15, 2019 6.062 6.114 5.942 5.950 36,579 -0.15(-2.40%)
Nov 14, 2019 5.959 6.118 5.856 6.097 96,708 +0.10(+1.72%)
Nov 13, 2019 5.916 6.002 5.787 5.994 59,002 +0.01(+0.14%)
Nov 12, 2019 5.925 6.123 5.925 5.985 41,622 -0.01(-0.14%)
Nov 11, 2019 5.933 6.252 5.731 5.994 154,415 -0.04(-0.71%)
Nov 08, 2019 5.821 6.266 5.554 6.037 305,526 -0.05(-0.85%)
Nov 07, 2019 6.312 6.372 6.062 6.088 70,389 -0.13(-2.08%)
Nov 06, 2019 6.536 6.536 6.058 6.217 151,279 -0.24(-3.73%)
Nov 05, 2019 6.037 6.459 6.037 6.459 148,604 +0.43(+7.14%)
Nov 04, 2019 5.830 6.110 5.830 6.028 116,911 +0.21(+3.55%)
Nov 01, 2019 5.770 5.942 5.692 5.821 115,777 +0.03(+0.60%)
Oct 31, 2019 5.744 5.848 5.655 5.787 88,593 +0.09(+1.51%)
Oct 30, 2019 5.968 5.968 5.597 5.701 84,243 -0.30(-5.02%)
Oct 29, 2019 6.054 6.147 5.847 6.002 65,977 -0.09(-1.55%)
Oct 28, 2019 5.976 6.149 5.847 6.097 65,322 +0.12(+2.02%)
Oct 25, 2019 5.864 6.192 5.752 5.976 130,060 +0.09(+1.61%)
Oct 24, 2019 6.226 6.226 5.873 5.882 44,600 -0.24(-3.94%)
Oct 23, 2019 5.916 6.123 5.882 6.123 80,048 +0.20(+3.34%)
Oct 22, 2019 5.976 6.037 5.832 5.925 85,130 +0.00(+0.00%)
Oct 21, 2019 5.761 6.028 5.744 5.925 72,940 +0.18(+3.15%)
Oct 18, 2019 5.821 5.968 5.701 5.744 149,105 -0.03(-0.60%)
Oct 17, 2019 5.770 5.856 5.563 5.778 124,215 +0.14(+2.44%)
Oct 16, 2019 5.770 5.770 5.537 5.640 189,289 -0.16(-2.82%)
Oct 15, 2019 5.925 6.105 5.632 5.804 274,952 -0.15(-2.60%)
Oct 14, 2019 6.123 6.235 5.925 5.959 193,962 -0.18(-2.95%)
Oct 11, 2019 6.105 6.579 5.864 6.140 475,533 -0.94(-13.26%)
Oct 10, 2019 7.130 7.130 6.967 7.079 33,985 -0.06(-0.84%)
Oct 09, 2019 7.001 7.147 6.898 7.139 29,235 +0.16(+2.35%)
Oct 08, 2019 6.863 7.001 6.683 6.975 26,000 +0.02(+0.25%)
Oct 07, 2019 6.889 7.018 6.786 6.958 16,242 +0.03(+0.50%)
Oct 04, 2019 7.053 7.053 6.863 6.924 19,160 -0.04(-0.62%)
Oct 03, 2019 6.941 6.967 6.639 6.967 41,374 +0.05(+0.75%)
Oct 02, 2019 7.087 7.165 6.915 6.915 74,976 -0.27(-3.72%)
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.