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, 2021 30.24 32.15 29.83 31.36 1,076,308 +2.33(+8.03%)
Mar 30, 2021 27.50 29.50 26.34 29.03 714,633 +1.65(+6.03%)
Mar 29, 2021 29.38 30.78 27.31 27.38 751,204 -2.14(-7.25%)
Mar 26, 2021 30.46 30.99 27.79 29.52 1,090,300 -0.60(-1.99%)
Mar 25, 2021 26.34 30.58 26.27 30.12 1,123,563 +2.36(+8.50%)
Mar 24, 2021 31.04 31.34 27.67 27.76 811,432 -2.28(-7.59%)
Mar 23, 2021 32.66 32.95 29.54 30.04 735,542 -3.09(-9.33%)
Mar 22, 2021 34.00 34.90 32.07 33.13 553,204 -0.55(-1.63%)
Mar 19, 2021 32.62 33.95 31.30 33.68 998,900 +1.09(+3.34%)
Mar 18, 2021 32.40 34.95 31.97 32.59 733,510 -1.44(-4.23%)
Mar 17, 2021 30.89 34.47 29.10 34.03 1,183,671 +1.83(+5.68%)
Mar 16, 2021 37.60 37.85 31.42 32.20 1,659,724 -6.02(-15.75%)
Mar 15, 2021 37.39 38.79 35.85 38.22 923,775 +1.83(+5.03%)
Mar 12, 2021 33.83 36.58 30.95 36.39 1,325,000 +0.70(+1.96%)
Mar 11, 2021 33.67 35.84 32.23 35.69 1,164,505 +3.14(+9.65%)
Mar 10, 2021 33.52 35.83 31.11 32.55 1,174,796 +1.14(+3.63%)
Mar 09, 2021 29.76 32.60 29.17 31.41 1,513,286 +4.08(+14.93%)
Mar 08, 2021 29.62 30.66 26.80 27.33 1,323,845 -1.14(-4.00%)
Mar 05, 2021 33.30 33.52 24.11 28.47 2,714,300 -2.71(-8.69%)
Mar 04, 2021 33.92 35.78 29.00 31.18 2,000,687 -3.51(-10.12%)
Mar 03, 2021 38.31 38.96 34.12 34.69 1,376,441 -3.33(-8.76%)
Mar 02, 2021 41.27 44.02 37.22 38.02 1,659,209 -4.35(-10.27%)
Mar 01, 2021 35.95 43.83 35.15 42.37 2,696,255 +8.27(+24.25%)
Feb 26, 2021 35.36 36.48 32.70 34.10 1,639,200 -0.96(-2.74%)
Feb 25, 2021 37.68 40.35 34.51 35.06 1,714,097 -4.57(-11.53%)
Feb 24, 2021 39.32 42.40 37.16 39.63 1,739,377 -0.12(-0.30%)
Feb 23, 2021 38.53 41.31 31.51 39.75 3,156,562 -5.07(-11.31%)
Feb 22, 2021 43.50 48.97 42.50 44.82 2,294,778 +0.68(+1.54%)
Feb 19, 2021 42.70 51.01 42.41 44.14 3,499,900 +4.37(+10.99%)
Feb 18, 2021 41.15 43.88 39.30 39.77 2,531,995 -4.94(-11.05%)
Feb 17, 2021 48.02 48.17 41.48 44.71 2,716,528 -4.53(-9.20%)
Feb 16, 2021 55.70 55.80 48.06 49.24 2,977,316 -4.99(-9.20%)
Feb 12, 2021 52.19 57.01 50.02 54.23 1,891,900 -0.02(-0.04%)
Feb 11, 2021 57.45 60.01 51.21 54.25 2,589,768 +0.38(+0.71%)
Feb 10, 2021 59.00 63.61 49.75 53.87 6,632,387 -10.63(-16.48%)
Feb 09, 2021 56.30 66.48 51.82 64.50 4,986,264 +9.96(+18.26%)
Feb 08, 2021 44.49 55.08 42.51 54.54 3,771,619 +14.40(+35.87%)
Feb 05, 2021 37.69 41.35 34.75 40.14 1,650,100 +4.12(+11.44%)
Feb 04, 2021 40.75 42.12 34.05 36.02 2,838,275 -1.95(-5.14%)
Feb 03, 2021 34.40 38.41 34.35 37.97 1,512,685 +4.79(+14.44%)
Feb 02, 2021 32.21 36.97 31.75 33.18 2,094,877 +2.32(+7.52%)
Feb 01, 2021 28.71 32.56 28.20 30.86 1,720,181 +3.12(+11.25%)
Jan 29, 2021 26.53 30.50 25.26 27.74 1,684,700 +2.04(+7.94%)
Jan 28, 2021 25.51 28.40 24.59 25.70 1,086,171 +0.54(+2.15%)
Jan 27, 2021 25.73 28.98 24.18 25.16 1,498,977 -3.40(-11.90%)
Jan 26, 2021 25.80 28.99 25.13 28.56 1,744,085 +3.97(+16.14%)
Jan 25, 2021 23.59 27.46 23.07 24.59 1,851,998 +2.04(+9.05%)
Jan 22, 2021 21.40 23.22 21.13 22.55 1,206,900 +0.84(+3.87%)
Jan 21, 2021 21.55 22.19 19.74 21.71 1,166,350 -0.19(-0.87%)
Jan 20, 2021 18.54 21.99 18.53 21.90 1,984,499 +3.34(+18.00%)
Jan 19, 2021 16.10 18.99 16.00 18.56 1,903,800 +3.30(+21.63%)
Jan 15, 2021 15.11 16.37 14.21 15.26 887,400 +0.00(+0.00%)
Jan 14, 2021 14.07 15.62 13.90 15.26 855,642 +1.48(+10.74%)
Jan 13, 2021 13.48 14.73 13.40 13.78 593,676 +0.20(+1.47%)
Jan 12, 2021 13.82 14.09 13.00 13.58 560,403 -0.11(-0.80%)
Jan 11, 2021 13.00 13.77 12.60 13.69 833,188 +0.67(+5.15%)
Jan 08, 2021 12.13 14.58 11.53 13.02 2,849,300 +0.57(+4.58%)
Jan 07, 2021 10.76 13.37 10.75 12.45 2,348,281 +2.19(+21.35%)
Jan 06, 2021 10.28 10.50 10.02 10.26 464,395 +0.33(+3.32%)
Jan 05, 2021 9.650 10.08 9.460 9.930 437,855 +0.56(+5.98%)
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.