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 29, 2018 6.269 6.269 6.269 0 +0.23(+3.85%)
Mar 28, 2018 6.140 6.191 5.950 6.037 153,937 -0.13(-2.09%)
Mar 27, 2018 6.364 6.378 6.054 6.166 141,287 -0.20(-3.11%)
Mar 26, 2018 6.484 6.484 6.217 6.364 145,825 -0.03(-0.40%)
Mar 23, 2018 6.614 6.657 6.381 6.390 133,624 -0.23(-3.51%)
Mar 22, 2018 6.872 6.885 6.614 6.622 111,823 -0.30(-4.35%)
Mar 21, 2018 6.803 7.070 6.631 6.924 179,166 +0.10(+1.52%)
Mar 20, 2018 7.147 7.147 6.777 6.820 235,017 -0.32(-4.46%)
Mar 19, 2018 7.199 7.302 7.001 7.139 176,403 -0.06(-0.84%)
Mar 16, 2018 7.449 7.485 6.975 7.199 502,333 -0.65(-8.23%)
Mar 15, 2018 7.845 8.090 7.561 7.845 248,646 +0.05(+0.66%)
Mar 14, 2018 8.077 8.077 7.703 7.793 84,720 -0.17(-2.16%)
Mar 13, 2018 8.052 8.095 7.811 7.966 61,568 -0.07(-0.86%)
Mar 12, 2018 8.000 8.069 7.936 8.034 76,690 +0.05(+0.65%)
Mar 09, 2018 7.991 8.052 7.767 7.983 132,546 +0.07(+0.87%)
Mar 08, 2018 8.241 8.256 7.854 7.914 184,867 -0.28(-3.47%)
Mar 07, 2018 8.172 8.294 7.948 8.198 85,371 -0.10(-1.24%)
Mar 06, 2018 8.353 8.353 7.905 8.301 155,374 +0.01(+0.10%)
Mar 05, 2018 7.914 8.405 7.819 8.293 138,694 +0.32(+4.00%)
Mar 02, 2018 7.518 8.034 7.208 7.974 108,376 +0.38(+4.99%)
Mar 01, 2018 7.320 7.733 7.274 7.595 164,901 +0.40(+5.50%)
Feb 28, 2018 7.268 7.333 7.104 7.199 99,087 -0.06(-0.83%)
Feb 27, 2018 7.346 7.423 7.191 7.259 25,551 -0.09(-1.17%)
Feb 26, 2018 7.432 7.457 7.251 7.346 65,024 -0.09(-1.27%)
Feb 23, 2018 7.216 7.493 7.122 7.440 106,613 +0.23(+3.23%)
Feb 22, 2018 7.234 7.294 7.070 7.208 46,151 -0.03(-0.36%)
Feb 21, 2018 7.147 7.302 7.027 7.234 82,029 +0.06(+0.84%)
Feb 20, 2018 7.070 7.346 7.061 7.173 64,069 +0.05(+0.73%)
Feb 16, 2018 7.122 7.122 7.122 0 -0.03(-0.36%)
Feb 15, 2018 7.234 7.268 7.070 7.147 98,330 -0.01(-0.12%)
Feb 14, 2018 7.234 7.374 7.130 7.156 127,894 -0.12(-1.66%)
Feb 13, 2018 7.277 7.320 7.234 7.277 53,069 -0.03(-0.47%)
Feb 12, 2018 7.113 7.397 7.079 7.311 69,468 +0.24(+3.41%)
Feb 09, 2018 7.346 7.346 6.924 7.070 119,656 -0.18(-2.49%)
Feb 08, 2018 7.578 7.578 7.225 7.251 66,330 -0.29(-3.88%)
Feb 07, 2018 7.139 7.647 7.139 7.544 94,277 +0.34(+4.78%)
Feb 06, 2018 6.932 7.406 6.932 7.199 185,597 -0.16(-2.22%)
Feb 05, 2018 7.561 7.647 7.147 7.363 134,081 -0.34(-4.47%)
Feb 02, 2018 8.319 8.319 7.664 7.707 169,914 -0.71(-8.49%)
Feb 01, 2018 8.387 8.482 8.336 8.422 48,568 -0.03(-0.41%)
Jan 31, 2018 8.448 8.637 8.336 8.456 58,250 +0.04(+0.51%)
Jan 30, 2018 8.413 8.420 8.413 8.413 65,077 -0.07(-0.81%)
Jan 29, 2018 8.706 8.852 8.426 8.482 123,192 -0.40(-4.46%)
Jan 26, 2018 8.930 9.016 8.801 8.878 64,942 -0.05(-0.58%)
Jan 25, 2018 8.999 9.042 8.792 8.930 80,888 -0.02(-0.19%)
Jan 24, 2018 8.741 8.990 8.741 8.947 77,881 +0.14(+1.56%)
Jan 23, 2018 8.852 8.861 8.672 8.809 52,197 -0.07(-0.78%)
Jan 22, 2018 8.629 8.947 8.629 8.878 107,568 +0.25(+2.89%)
Jan 19, 2018 8.379 8.732 8.293 8.629 132,556 +0.23(+2.77%)
Jan 18, 2018 8.370 8.542 8.207 8.396 121,849 +0.03(+0.31%)
Jan 17, 2018 8.327 8.405 8.164 8.370 85,850 +0.15(+1.78%)
Jan 16, 2018 8.577 8.629 8.124 8.224 295,676 -0.32(-3.73%)
Jan 12, 2018 8.542 8.542 8.542 0 +0.15(+1.85%)
Jan 11, 2018 8.482 8.654 8.370 8.387 263,487 -0.09(-1.02%)
Jan 10, 2018 8.482 8.086 8.474 272,301 +0.12(+1.44%)
Jan 09, 2018 8.327 8.452 8.172 8.353 140,112 +0.03(+0.41%)
Jan 08, 2018 8.172 8.362 8.013 8.319 173,373 +0.13(+1.58%)
Jan 05, 2018 7.966 8.215 7.879 8.189 221,640 +0.21(+2.59%)
Jan 04, 2018 7.862 7.991 7.776 7.983 136,434 +0.19(+2.43%)
Jan 03, 2018 7.612 7.966 7.612 7.793 220,752 +0.16(+2.03%)
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.