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 (%)
Mar 31, 2017 8.672 8.827 8.551 8.775 173,988 +0.04(+0.49%)
Mar 30, 2017 8.792 8.801 8.568 8.732 148,161 -0.06(-0.69%)
Mar 29, 2017 8.568 8.827 8.448 8.792 169,580 +0.19(+2.20%)
Mar 28, 2017 8.577 8.654 8.431 8.603 155,778 -0.02(-0.20%)
Mar 27, 2017 8.482 8.672 8.353 8.620 109,812 +0.00(+0.00%)
Mar 24, 2017 8.586 8.758 8.482 8.620 130,343 +0.04(+0.50%)
Mar 23, 2017 8.387 8.659 8.293 8.577 170,603 +0.19(+2.26%)
Mar 22, 2017 8.508 8.508 8.284 8.387 206,536 -0.16(-1.91%)
Mar 21, 2017 8.723 8.827 8.396 8.551 189,439 -0.13(-1.49%)
Mar 20, 2017 8.956 8.999 8.271 8.680 251,690 -0.32(-3.54%)
Mar 17, 2017 7.966 8.999 7.966 8.999 636,257 +0.23(+2.65%)
Mar 16, 2017 8.758 8.870 8.646 8.766 186,556 +0.06(+0.69%)
Mar 15, 2017 8.508 8.766 8.344 8.706 166,716 +0.27(+3.16%)
Mar 14, 2017 8.697 8.697 8.301 8.439 111,406 -0.32(-3.64%)
Mar 13, 2017 8.672 8.870 8.646 8.758 158,459 +0.12(+1.40%)
Mar 10, 2017 8.474 8.663 8.293 8.637 184,914 +0.30(+3.62%)
Mar 09, 2017 8.577 8.646 8.301 8.336 178,943 -0.31(-3.59%)
Mar 08, 2017 8.620 8.680 8.517 8.646 224,173 +0.07(+0.80%)
Mar 07, 2017 8.413 8.646 8.353 8.577 212,066 +0.13(+1.53%)
Mar 06, 2017 8.405 8.534 8.267 8.448 145,418 -0.06(-0.71%)
Mar 03, 2017 8.568 8.611 8.379 8.508 172,881 -0.08(-0.90%)
Mar 02, 2017 8.844 8.904 8.526 8.586 138,606 -0.21(-2.35%)
Mar 01, 2017 8.689 8.878 8.653 8.792 138,306 +0.25(+2.92%)
Feb 28, 2017 9.180 9.180 8.482 8.542 181,770 -0.64(-6.94%)
Feb 27, 2017 9.042 9.188 8.904 9.180 96,989 +0.17(+1.91%)
Feb 24, 2017 9.051 9.051 8.827 9.008 126,701 -0.03(-0.38%)
Feb 23, 2017 9.257 9.300 8.973 9.042 182,829 -0.17(-1.87%)
Feb 22, 2017 9.171 9.274 9.046 9.214 160,228 -0.05(-0.56%)
Feb 21, 2017 9.042 9.498 9.042 9.266 370,044 +0.47(+5.39%)
Feb 17, 2017 8.792 8.792 8.792 0 +0.02(+0.20%)
Feb 16, 2017 8.775 8.827 8.611 8.775 108,267 +0.03(+0.30%)
Feb 15, 2017 8.784 8.982 8.611 8.749 80,981 -0.03(-0.39%)
Feb 14, 2017 8.697 8.939 8.637 8.784 187,665 +0.04(+0.49%)
Feb 13, 2017 8.741 8.852 8.637 8.741 85,320 +0.04(+0.49%)
Feb 10, 2017 8.844 8.844 8.586 8.697 143,215 +0.07(+0.80%)
Feb 09, 2017 8.379 8.697 8.337 8.629 180,080 +0.26(+3.09%)
Feb 08, 2017 8.181 8.379 8.078 8.370 134,133 +0.11(+1.36%)
Feb 07, 2017 8.224 8.370 8.181 8.258 99,585 +0.03(+0.42%)
Feb 06, 2017 8.431 8.491 8.071 8.224 125,040 -0.17(-2.05%)
Feb 03, 2017 8.387 8.448 8.267 8.396 107,453 +0.08(+0.93%)
Feb 02, 2017 8.362 8.482 8.284 8.319 81,611 -0.09(-1.13%)
Feb 01, 2017 8.534 8.663 8.310 8.413 94,250 -0.07(-0.81%)
Jan 31, 2017 8.491 8.689 8.293 8.482 127,134 -0.02(-0.20%)
Jan 30, 2017 8.396 8.654 8.069 8.499 232,947 +0.12(+1.44%)
Jan 27, 2017 8.499 8.542 8.336 8.379 91,098 -0.15(-1.72%)
Jan 26, 2017 8.784 8.852 8.353 8.525 156,361 -0.18(-2.08%)
Jan 25, 2017 8.482 8.775 8.482 8.706 147,579 +0.16(+1.92%)
Jan 24, 2017 8.499 8.560 8.276 8.542 174,675 +0.12(+1.43%)
Jan 23, 2017 8.939 8.990 8.387 8.422 221,380 -0.56(-6.23%)
Jan 20, 2017 8.827 9.154 8.741 8.982 173,709 +0.20(+2.25%)
Jan 19, 2017 8.844 9.102 8.698 8.784 178,166 +0.02(+0.20%)
Jan 18, 2017 8.723 8.943 8.637 8.766 126,726 +0.05(+0.59%)
Jan 17, 2017 8.999 9.119 8.715 8.715 101,850 -0.37(-4.08%)
Jan 13, 2017 9.085 9.085 9.085 0 +0.12(+1.34%)
Jan 12, 2017 8.784 8.982 8.654 8.964 134,824 +0.22(+2.46%)
Jan 11, 2017 8.741 8.913 8.622 8.749 123,202 +0.01(+0.10%)
Jan 10, 2017 9.033 9.193 8.710 8.741 171,702 -0.22(-2.40%)
Jan 09, 2017 8.629 9.277 8.474 8.956 264,119 +0.33(+3.79%)
Jan 06, 2017 8.827 8.870 8.598 8.629 117,709 -0.15(-1.76%)
Jan 05, 2017 9.240 9.257 8.697 8.784 156,696 -0.43(-4.67%)
Jan 04, 2017 8.568 9.240 8.568 9.214 277,925 +0.65(+7.54%)
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.