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 31, 2019 6.837 7.053 6.794 6.855 97,080 -0.11(-1.61%)
May 30, 2019 6.958 7.061 6.958 6.967 91,828 +0.00(+0.00%)
May 29, 2019 6.898 7.027 6.850 6.967 137,889 +0.04(+0.62%)
May 28, 2019 6.949 7.010 6.846 6.924 180,550 -0.03(-0.50%)
May 24, 2019 7.010 7.208 6.941 6.958 77,107 -0.12(-1.70%)
May 23, 2019 7.294 7.294 7.033 7.079 141,411 -0.11(-1.56%)
May 22, 2019 7.113 7.320 7.113 7.191 71,824 +0.03(+0.48%)
May 21, 2019 6.967 7.221 6.967 7.156 145,822 +0.22(+3.10%)
May 20, 2019 6.855 7.067 6.717 6.941 250,649 -0.17(-2.42%)
May 17, 2019 7.027 7.328 6.889 7.113 107,880 +0.00(+0.00%)
May 16, 2019 6.975 7.216 6.880 7.113 111,882 +0.03(+0.36%)
May 15, 2019 6.949 7.173 6.675 7.087 96,913 -0.05(-0.72%)
May 14, 2019 6.872 7.268 6.734 7.139 150,424 +0.23(+3.37%)
May 13, 2019 6.889 6.941 6.596 6.906 279,565 -0.21(-2.91%)
May 10, 2019 7.268 7.457 7.001 7.113 211,696 -0.22(-2.94%)
May 09, 2019 7.035 7.492 6.694 7.328 258,236 +0.49(+7.18%)
May 08, 2019 7.018 7.199 6.794 6.837 206,278 -0.28(-3.87%)
May 07, 2019 7.294 7.397 7.104 7.113 147,203 -0.27(-3.62%)
May 06, 2019 7.397 7.561 7.191 7.380 68,102 -0.21(-2.72%)
May 03, 2019 7.328 7.612 7.320 7.587 96,964 +0.31(+4.26%)
May 02, 2019 7.561 7.591 7.173 7.277 167,068 -0.36(-4.74%)
May 01, 2019 7.673 7.742 7.173 7.638 52,164 +0.01(+0.11%)
Apr 30, 2019 7.604 7.656 7.251 7.630 102,701 +0.00(+0.00%)
Apr 29, 2019 7.647 7.719 7.337 7.630 65,848 -0.03(-0.45%)
Apr 26, 2019 7.483 7.664 7.432 7.664 47,379 +0.17(+2.30%)
Apr 25, 2019 7.690 7.690 7.277 7.492 101,729 -0.26(-3.33%)
Apr 24, 2019 7.811 7.811 7.647 7.750 53,357 -0.07(-0.88%)
Apr 23, 2019 7.526 7.844 7.397 7.819 84,360 +0.26(+3.42%)
Apr 22, 2019 7.759 7.802 7.432 7.561 99,172 -0.22(-2.77%)
Apr 18, 2019 7.621 7.776 7.440 7.776 152,240 +0.12(+1.57%)
Apr 17, 2019 7.552 7.681 7.346 7.656 110,714 +0.17(+2.30%)
Apr 16, 2019 7.208 7.578 7.208 7.483 107,526 +0.31(+4.32%)
Apr 15, 2019 7.087 7.414 7.070 7.173 116,752 +0.08(+1.09%)
Apr 12, 2019 7.311 7.363 7.044 7.096 185,104 -0.17(-2.37%)
Apr 11, 2019 7.457 7.457 7.191 7.268 108,710 -0.11(-1.52%)
Apr 10, 2019 7.371 7.612 7.199 7.380 118,825 +0.01(+0.12%)
Apr 09, 2019 7.550 7.604 7.328 7.371 111,186 -0.26(-3.39%)
Apr 08, 2019 7.724 7.849 7.563 7.630 114,414 -0.12(-1.56%)
Apr 05, 2019 7.699 7.819 7.552 7.750 73,739 +0.09(+1.12%)
Apr 04, 2019 7.940 8.000 7.615 7.664 145,787 -0.32(-3.99%)
Apr 03, 2019 7.862 8.056 7.617 7.983 196,257 +0.18(+2.32%)
Apr 02, 2019 7.647 7.836 7.526 7.802 152,588 +0.16(+2.03%)
Apr 01, 2019 7.363 7.811 7.318 7.647 137,464 +0.34(+4.59%)
Mar 29, 2019 7.371 7.552 7.147 7.311 85,932 +0.00(+0.00%)
Mar 28, 2019 7.294 7.414 7.191 7.311 98,097 +0.02(+0.24%)
Mar 27, 2019 7.449 7.569 7.147 7.294 93,743 -0.16(-2.19%)
Mar 26, 2019 7.337 7.544 7.320 7.457 130,406 +0.21(+2.85%)
Mar 25, 2019 7.483 7.509 6.949 7.251 414,134 -0.29(-3.88%)
Mar 22, 2019 8.267 8.267 7.535 7.544 197,529 -0.76(-9.13%)
Mar 21, 2019 8.310 8.568 8.284 8.301 176,594 -0.03(-0.41%)
Mar 20, 2019 8.413 8.517 8.172 8.336 131,210 -0.12(-1.43%)
Mar 19, 2019 8.474 8.525 7.966 8.456 176,062 +0.04(+0.51%)
Mar 18, 2019 8.749 8.749 8.293 8.413 175,934 -0.31(-3.55%)
Mar 15, 2019 9.094 9.094 8.568 8.723 328,402 -0.38(-4.16%)
Mar 14, 2019 8.456 9.197 8.362 9.102 565,440 +0.99(+12.21%)
Mar 13, 2019 8.499 8.525 8.060 8.112 185,828 -0.34(-4.07%)
Mar 12, 2019 8.534 8.637 8.387 8.456 129,705 -0.09(-1.01%)
Mar 11, 2019 8.138 8.680 8.138 8.542 157,722 +0.40(+4.97%)
Mar 08, 2019 8.155 8.319 7.931 8.138 202,174 -0.07(-0.84%)
Mar 07, 2019 8.646 8.698 7.959 8.207 208,080 -0.45(-5.17%)
Mar 06, 2019 8.792 8.990 8.646 8.654 84,127 -0.16(-1.86%)
Mar 05, 2019 8.913 9.059 8.723 8.818 147,890 -0.09(-1.06%)
Mar 04, 2019 8.956 9.412 8.706 8.913 264,910 -0.25(-2.73%)
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.