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 (%)
Apr 30, 2013 36.66 38.70 35.24 38.40 0 +1.71(+4.66%)
Apr 29, 2013 36.19 37.87 35.84 36.69 341,174 +0.74(+2.06%)
Apr 26, 2013 36.24 36.10 35.50 35.95 158,338 -0.09(-0.25%)
Apr 25, 2013 34.69 36.15 34.45 36.04 342,329 +1.60(+4.65%)
Apr 24, 2013 33.46 34.83 33.22 34.44 0 +1.03(+3.08%)
Apr 23, 2013 32.00 33.98 32.00 33.41 306,423 +1.62(+5.10%)
Apr 22, 2013 33.45 33.80 30.78 31.79 581,585 -1.44(-4.33%)
Apr 19, 2013 34.47 34.76 33.02 33.23 238,303 -1.12(-3.26%)
Apr 18, 2013 35.46 35.60 33.93 34.35 242,745 -0.87(-2.47%)
Apr 17, 2013 34.71 35.47 33.46 35.22 338,394 +0.12(+0.34%)
Apr 16, 2013 35.85 36.00 34.33 35.10 295,308 +1.03(+3.02%)
Apr 15, 2013 37.18 37.54 33.97 34.07 491,354 -3.09(-8.31%)
Apr 12, 2013 35.90 37.57 35.07 37.16 399,883 +1.01(+2.79%)
Apr 11, 2013 35.60 36.60 33.90 36.15 778,632 +0.82(+2.32%)
Apr 10, 2013 31.30 35.99 31.30 35.33 932,576 +4.33(+13.97%)
Apr 09, 2013 29.66 31.36 29.50 31.00 406,764 +1.23(+4.14%)
Apr 08, 2013 30.68 30.68 29.60 29.77 203,592 -0.91(-2.97%)
Apr 05, 2013 29.91 31.19 29.41 30.68 226,340 -0.17(-0.55%)
Apr 04, 2013 31.44 31.55 29.50 30.85 392,454 -0.66(-2.09%)
Apr 03, 2013 33.32 33.38 31.12 31.51 377,820 -1.53(-4.63%)
Apr 02, 2013 33.99 33.99 32.66 33.04 308,525 -0.49(-1.46%)
Apr 01, 2013 34.11 34.50 32.75 33.53 744,897 +0.03(+0.09%)
Mar 28, 2013 32.25 34.28 31.12 33.50 2,451,865 +2.90(+9.48%)
Mar 27, 2013 31.22 31.33 30.10 30.60 472,695 -1.00(-3.16%)
Mar 26, 2013 32.27 33.37 31.14 31.60 624,928 -0.38(-1.19%)
Mar 25, 2013 32.28 32.72 30.87 31.98 317,176 -0.02(-0.06%)
Mar 22, 2013 30.64 32.30 30.64 32.00 653,535 +1.38(+4.51%)
Mar 21, 2013 30.27 31.07 30.07 30.62 125,411 -0.04(-0.13%)
Mar 20, 2013 30.58 31.17 29.84 30.66 191,278 +0.16(+0.52%)
Mar 19, 2013 31.24 31.41 29.23 30.50 324,884 -0.59(-1.90%)
Mar 18, 2013 30.24 31.49 29.50 31.09 347,715 +0.28(+0.91%)
Mar 15, 2013 30.88 31.36 29.65 30.81 554,822 +0.07(+0.23%)
Mar 14, 2013 28.25 30.85 28.20 30.74 1,033,739 +2.59(+9.20%)
Mar 13, 2013 28.25 28.30 27.72 28.15 149,741 +0.30(+1.08%)
Mar 12, 2013 28.90 28.90 27.60 27.85 302,989 -0.66(-2.31%)
Mar 11, 2013 28.10 28.65 28.00 28.51 185,628 +0.42(+1.50%)
Mar 08, 2013 27.90 28.35 27.55 28.09 229,488 +0.50(+1.81%)
Mar 07, 2013 26.95 27.74 26.50 27.59 297,364 +0.80(+2.99%)
Mar 06, 2013 27.22 27.50 26.62 26.79 262,582 +0.27(+1.02%)
Mar 05, 2013 28.00 28.15 26.30 26.52 431,055 -0.71(-2.61%)
Mar 04, 2013 27.75 28.82 27.00 27.23 825,553 +0.80(+3.03%)
Mar 01, 2013 26.58 27.49 26.07 26.43 217,166 -0.76(-2.80%)
Feb 28, 2013 27.60 28.20 26.58 27.19 488,365 -0.11(-0.40%)
Feb 27, 2013 25.69 27.50 25.61 27.30 430,186 +1.70(+6.64%)
Feb 26, 2013 26.00 26.25 25.36 25.60 200,224 -1.05(-3.94%)
Feb 22, 2013 27.35 27.35 26.10 26.65 301,216 +0.38(+1.43%)
Feb 21, 2013 25.22 26.45 24.16 26.27 519,594 +0.72(+2.84%)
Feb 20, 2013 27.45 27.72 25.20 25.55 556,161 -1.55(-5.72%)
Feb 19, 2013 25.09 27.20 24.13 27.10 981,880 +1.66(+6.53%)
Feb 15, 2013 27.25 27.80 25.37 25.44 956,775 -1.74(-6.40%)
Feb 14, 2013 28.50 29.88 25.71 27.18 1,818,013 -0.83(-2.96%)
Feb 13, 2013 29.11 30.05 27.75 28.01 1,413,443 +0.51(+1.85%)
Feb 12, 2013 30.07 30.10 27.26 27.50 1,355,557 -2.57(-8.55%)
Feb 11, 2013 32.27 33.50 29.80 30.07 1,769,119 -0.03(-0.10%)
Feb 08, 2013 27.40 33.60 27.20 30.10 3,884,261 +3.58(+13.50%)
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.