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 30, 2014 24.84 25.62 24.26 25.55 487,324 +0.76(+3.06%)
May 29, 2014 24.06 24.96 24.06 24.79 283,828 +0.58(+2.38%)
May 28, 2014 24.54 24.86 23.68 24.22 263,725 -0.44(-1.78%)
May 27, 2014 23.74 25.18 23.74 24.65 521,146 +0.97(+4.11%)
May 23, 2014 25.10 23.68 23.68 23.68 470,192 -0.36(-1.50%)
May 22, 2014 22.40 24.18 22.09 24.04 593,408 +1.94(+8.77%)
May 21, 2014 22.26 22.29 21.63 22.11 491,864 -0.03(-0.16%)
May 20, 2014 22.36 22.70 21.57 22.14 452,730 -0.10(-0.46%)
May 19, 2014 22.60 23.23 21.66 22.24 510,157 -0.59(-2.60%)
May 16, 2014 22.15 23.47 22.09 22.84 909,658 +0.88(+4.00%)
May 15, 2014 23.48 24.46 21.92 21.96 1,860,317 -4.59(-17.29%)
May 14, 2014 26.05 27.80 25.89 26.55 780,009 +0.53(+2.05%)
May 13, 2014 27.30 27.89 25.95 26.02 600,784 -0.88(-3.27%)
May 12, 2014 27.95 28.39 26.69 26.89 357,586 -0.78(-2.83%)
May 09, 2014 28.41 29.05 27.47 27.68 359,109 -1.73(-5.89%)
May 08, 2014 30.72 31.69 29.30 29.41 345,887 -1.62(-5.22%)
May 07, 2014 31.34 31.34 29.11 31.03 248,952 -0.12(-0.39%)
May 06, 2014 30.98 32.55 30.57 31.15 414,363 -0.13(-0.41%)
May 05, 2014 29.23 31.84 29.06 31.28 436,101 +1.47(+4.94%)
May 02, 2014 30.18 30.56 29.28 29.80 250,411 -0.64(-2.09%)
May 01, 2014 29.81 31.77 29.12 30.44 448,618 +0.70(+2.35%)
Apr 30, 2014 27.63 30.02 26.78 29.74 475,100 +1.91(+6.87%)
Apr 29, 2014 27.59 27.83 26.28 27.83 348,357 +0.06(+0.22%)
Apr 28, 2014 28.15 28.36 26.26 27.77 432,162 +0.66(+2.45%)
Apr 25, 2014 28.07 28.81 26.82 27.11 458,478 -1.38(-4.84%)
Apr 24, 2014 28.01 29.11 27.19 28.49 441,333 +0.71(+2.57%)
Apr 23, 2014 28.02 28.29 26.83 27.77 465,040 -0.10(-0.37%)
Apr 22, 2014 26.70 28.50 26.48 27.88 675,129 +1.46(+5.51%)
Apr 21, 2014 25.60 26.61 24.97 26.42 357,846 +1.06(+4.18%)
Apr 17, 2014 24.67 25.36 25.36 25.36 515,248 +0.90(+3.70%)
Apr 16, 2014 22.37 24.53 22.22 24.46 607,495 +2.43(+11.02%)
Apr 15, 2014 22.23 22.75 20.96 22.03 584,920 -0.28(-1.27%)
Apr 14, 2014 23.91 24.32 21.83 22.31 845,539 -1.33(-5.64%)
Apr 11, 2014 24.65 25.38 23.45 23.65 700,682 -1.40(-5.60%)
Apr 10, 2014 27.19 27.19 24.89 25.05 564,037 -2.07(-7.62%)
Apr 09, 2014 26.92 27.72 26.32 27.12 493,712 +0.50(+1.88%)
Apr 08, 2014 26.51 27.41 26.05 26.62 510,881 -0.53(-1.93%)
Apr 07, 2014 28.57 28.83 26.52 27.14 640,500 -1.71(-5.94%)
Apr 04, 2014 30.56 30.56 27.58 28.86 503,404 -0.90(-3.04%)
Apr 03, 2014 30.84 30.99 29.36 29.76 377,445 -1.19(-3.84%)
Apr 02, 2014 31.00 31.10 30.51 30.95 218,596 +0.16(+0.50%)
Apr 01, 2014 30.83 31.43 30.50 30.79 403,167 -0.06(-0.20%)
Mar 31, 2014 31.99 31.99 30.74 30.85 343,515 +0.51(+1.67%)
Mar 28, 2014 31.44 32.03 30.03 30.35 432,021 -0.65(-2.11%)
Mar 27, 2014 29.72 31.00 28.46 31.00 661,756 +1.17(+3.93%)
Mar 26, 2014 30.49 30.97 29.59 29.83 448,603 -0.59(-1.95%)
Mar 25, 2014 30.31 31.41 29.80 30.42 395,430 +0.09(+0.31%)
Mar 24, 2014 31.96 31.96 29.58 30.33 729,463 -0.86(-2.76%)
Mar 21, 2014 33.89 34.25 30.26 31.19 1,283,033 -2.74(-8.07%)
Mar 20, 2014 33.40 35.25 33.15 33.93 1,875,458 -3.75(-9.94%)
Mar 19, 2014 37.63 37.85 35.86 37.67 546,135 +1.25(+3.43%)
Mar 18, 2014 36.20 37.25 35.23 36.43 366,409 +0.40(+1.10%)
Mar 17, 2014 35.01 36.11 34.52 36.03 345,422 +1.64(+4.78%)
Mar 14, 2014 35.14 35.46 33.81 34.39 432,983 -1.08(-3.04%)
Mar 13, 2014 36.15 36.56 34.88 35.46 324,859 -0.61(-1.69%)
Mar 12, 2014 35.98 36.34 34.75 36.07 371,881 -0.47(-1.27%)
Mar 11, 2014 37.04 37.87 35.87 36.54 358,025 -0.33(-0.89%)
Mar 10, 2014 38.24 38.52 36.00 36.87 564,552 -1.82(-4.70%)
Mar 07, 2014 37.89 38.92 37.11 38.68 435,097 +1.50(+4.03%)
Mar 06, 2014 39.06 39.27 37.05 37.18 591,360 -1.83(-4.70%)
Mar 05, 2014 39.78 39.85 38.45 39.02 276,338 -0.67(-1.69%)
Mar 04, 2014 39.66 40.22 39.23 39.69 331,353 +0.87(+2.24%)
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.