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 (%)
May 29, 2015 10.95 11.03 10.68 10.81 241,399 -0.18(-1.65%)
May 28, 2015 11.09 11.18 10.82 10.99 99,106 -0.20(-1.77%)
May 27, 2015 10.62 11.19 10.56 11.19 197,961 +0.60(+5.70%)
May 26, 2015 10.56 10.78 10.39 10.58 98,164 +0.02(+0.16%)
May 22, 2015 10.83 10.57 10.57 10.57 88,603 -0.27(-2.46%)
May 21, 2015 10.51 11.13 10.51 10.83 140,377 +0.25(+2.36%)
May 20, 2015 10.47 10.75 10.47 10.58 126,142 +0.12(+1.15%)
May 19, 2015 10.58 10.66 10.45 10.46 147,792 -0.19(-1.78%)
May 18, 2015 10.69 11.00 10.21 10.65 261,751 -0.15(-1.43%)
May 15, 2015 10.93 11.10 10.70 10.81 242,866 -0.14(-1.26%)
May 14, 2015 11.24 11.36 10.93 10.95 134,754 -0.25(-2.23%)
May 13, 2015 11.44 11.69 11.07 11.19 186,814 -0.33(-2.84%)
May 12, 2015 11.01 11.80 10.95 11.52 186,936 +0.32(+2.84%)
May 11, 2015 10.76 11.35 10.76 11.20 152,349 +0.22(+1.96%)
May 08, 2015 11.02 11.10 10.70 10.99 104,862 +0.14(+1.27%)
May 07, 2015 10.88 10.89 10.59 10.85 135,354 +0.03(+0.24%)
May 06, 2015 11.43 11.62 10.68 10.82 329,334 -0.62(-5.42%)
May 05, 2015 11.51 11.62 11.21 11.44 135,251 -0.04(-0.38%)
May 04, 2015 11.56 11.96 11.45 11.49 110,652 -0.09(-0.74%)
May 01, 2015 11.81 12.04 11.44 11.57 202,465 -0.23(-1.97%)
Apr 30, 2015 12.26 12.34 11.71 11.81 205,676 -0.46(-3.79%)
Apr 29, 2015 12.55 12.62 12.15 12.27 154,593 -0.44(-3.46%)
Apr 28, 2015 12.31 12.82 12.31 12.71 118,376 +0.38(+3.07%)
Apr 27, 2015 12.60 12.72 12.08 12.33 212,817 -0.25(-1.98%)
Apr 24, 2015 12.61 13.08 12.53 12.58 180,079 -0.34(-2.60%)
Apr 23, 2015 12.76 12.96 12.54 12.92 77,341 +0.15(+1.15%)
Apr 22, 2015 12.88 12.97 12.47 12.77 168,924 -0.12(-0.93%)
Apr 21, 2015 13.48 13.52 12.87 12.89 125,331 -0.42(-3.17%)
Apr 20, 2015 12.89 13.55 12.74 13.31 156,441 +0.44(+3.41%)
Apr 17, 2015 13.20 13.26 12.67 12.87 158,035 -0.45(-3.36%)
Apr 16, 2015 13.61 13.71 13.30 13.32 211,285 -0.17(-1.28%)
Apr 15, 2015 13.02 13.67 13.02 13.49 211,095 +0.50(+3.84%)
Apr 14, 2015 12.94 13.05 12.53 12.99 113,261 +0.05(+0.40%)
Apr 13, 2015 13.43 13.61 12.37 12.94 405,862 -0.59(-4.39%)
Apr 10, 2015 13.20 13.75 13.12 13.54 166,835 +0.34(+2.54%)
Apr 09, 2015 12.81 13.34 12.81 13.20 244,160 +0.28(+2.13%)
Apr 08, 2015 12.37 13.04 12.37 12.93 272,797 +0.57(+4.60%)
Apr 07, 2015 12.21 12.62 12.19 12.36 162,862 +0.10(+0.84%)
Apr 06, 2015 11.79 12.37 11.79 12.25 185,337 +0.34(+2.82%)
Apr 02, 2015 11.60 11.92 11.92 11.92 158,279 +0.28(+2.37%)
Apr 01, 2015 11.81 11.90 11.48 11.64 155,064 -0.11(-0.95%)
Mar 31, 2015 11.57 11.95 11.54 11.75 132,097 +0.09(+0.74%)
Mar 30, 2015 12.03 12.27 11.43 11.67 326,157 -0.35(-2.94%)
Mar 27, 2015 12.24 12.40 12.00 12.02 165,404 +0.05(+0.43%)
Mar 26, 2015 11.88 12.48 11.88 11.97 251,964 +0.09(+0.72%)
Mar 25, 2015 12.01 12.11 11.70 11.88 177,192 -0.11(-0.93%)
Mar 24, 2015 11.69 12.12 11.63 12.00 341,443 +0.34(+2.88%)
Mar 23, 2015 11.72 11.76 11.36 11.66 404,621 -0.15(-1.31%)
Mar 20, 2015 12.12 12.14 11.49 11.81 588,666 -0.33(-2.69%)
Mar 19, 2015 12.50 12.62 12.05 12.14 293,263 -0.41(-3.29%)
Mar 18, 2015 12.10 12.87 12.10 12.56 360,497 +0.46(+3.77%)
Mar 17, 2015 12.10 12.74 11.84 12.10 735,725 -0.95(-7.26%)
Mar 16, 2015 13.25 13.47 12.83 13.05 479,143 +0.03(+0.26%)
Mar 13, 2015 12.49 13.09 12.44 13.01 287,862 +0.55(+4.42%)
Mar 12, 2015 12.19 12.47 12.04 12.46 247,010 +0.29(+2.41%)
Mar 11, 2015 12.19 12.35 12.00 12.17 237,101 +0.07(+0.57%)
Mar 10, 2015 11.97 12.49 11.97 12.10 183,261 +0.00(+0.00%)
Mar 09, 2015 12.11 12.40 11.97 12.10 252,384 -0.07(-0.57%)
Mar 06, 2015 12.31 12.64 12.12 12.17 197,344 -0.44(-3.48%)
Mar 05, 2015 12.20 12.75 12.20 12.61 239,146 +0.35(+2.88%)
Mar 04, 2015 12.57 12.64 12.07 12.25 354,176 -0.39(-3.07%)
Mar 03, 2015 13.11 13.34 12.60 12.64 268,328 -0.44(-3.36%)
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.