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 (%)
Jun 30, 2020 7.354 7.406 7.225 7.363 99,729 -0.04(-0.58%)
Jun 29, 2020 7.406 7.733 7.113 7.406 163,346 +0.30(+4.24%)
Jun 26, 2020 7.673 7.742 7.104 7.104 1,668,723 -0.65(-8.33%)
Jun 25, 2020 7.664 7.897 7.578 7.750 234,200 +0.09(+1.12%)
Jun 24, 2020 7.587 7.811 7.526 7.664 249,245 +0.02(+0.23%)
Jun 23, 2020 7.699 7.845 7.613 7.647 232,737 -0.05(-0.67%)
Jun 22, 2020 7.707 7.785 7.518 7.699 81,650 -0.05(-0.67%)
Jun 19, 2020 7.767 7.966 7.612 7.750 183,594 -0.03(-0.44%)
Jun 18, 2020 7.888 8.052 7.633 7.785 128,820 -0.31(-3.83%)
Jun 17, 2020 7.974 8.232 7.974 8.095 91,590 +0.09(+1.08%)
Jun 16, 2020 8.095 8.241 7.776 8.009 145,692 +0.01(+0.11%)
Jun 15, 2020 7.587 8.155 7.234 8.000 153,451 +0.21(+2.65%)
Jun 12, 2020 7.767 8.009 7.612 7.793 124,022 +0.12(+1.57%)
Jun 11, 2020 8.155 8.241 7.673 7.673 111,263 -0.76(-8.99%)
Jun 10, 2020 8.431 8.482 8.026 8.431 81,349 +0.04(+0.51%)
Jun 09, 2020 8.026 8.525 8.009 8.387 108,627 +0.35(+4.39%)
Jun 08, 2020 7.742 8.250 7.707 8.034 223,310 +0.33(+4.25%)
Jun 05, 2020 7.897 8.027 7.707 7.707 157,350 -0.03(-0.44%)
Jun 04, 2020 8.189 8.422 7.724 7.742 169,855 -0.51(-6.16%)
Jun 03, 2020 8.095 8.344 8.039 8.250 184,465 +0.20(+2.46%)
Jun 02, 2020 7.836 8.082 7.716 8.052 175,941 +0.28(+3.54%)
Jun 01, 2020 7.346 7.944 7.294 7.776 168,500 +0.43(+5.86%)
May 29, 2020 7.156 7.397 6.820 7.346 117,054 +0.09(+1.31%)
May 28, 2020 7.733 7.733 7.104 7.251 106,782 -0.39(-5.07%)
May 27, 2020 7.664 7.733 7.173 7.638 130,686 -0.03(-0.34%)
May 26, 2020 7.079 7.750 7.079 7.664 219,222 +0.63(+8.94%)
May 22, 2020 7.104 7.113 6.906 7.035 117,286 +0.06(+0.86%)
May 21, 2020 6.846 7.191 6.769 6.975 491,901 +0.09(+1.25%)
May 20, 2020 6.700 6.889 6.682 6.889 97,731 +0.30(+4.58%)
May 19, 2020 6.846 6.880 6.588 6.588 145,134 -0.23(-3.41%)
May 18, 2020 6.605 6.880 6.605 6.820 151,544 +0.34(+5.18%)
May 15, 2020 6.484 6.682 6.197 6.484 127,157 -0.02(-0.27%)
May 14, 2020 6.390 6.639 6.140 6.502 82,518 +0.02(+0.27%)
May 13, 2020 6.588 6.682 6.286 6.484 66,942 -0.05(-0.79%)
May 12, 2020 6.424 6.687 6.407 6.536 149,241 +0.15(+2.29%)
May 11, 2020 6.166 6.562 6.166 6.390 122,136 +0.14(+2.20%)
May 08, 2020 6.889 7.234 6.174 6.252 569,943 -0.58(-8.45%)
May 07, 2020 6.777 6.872 6.570 6.829 90,777 -0.06(-0.88%)
May 06, 2020 6.846 6.889 6.700 6.889 81,711 +0.00(+0.00%)
May 05, 2020 6.605 6.889 6.570 6.889 118,526 +0.28(+4.30%)
May 04, 2020 6.243 6.648 5.916 6.605 121,361 +0.32(+5.07%)
May 01, 2020 6.648 6.751 6.131 6.286 149,801 -0.40(-6.05%)
Apr 30, 2020 6.803 6.803 6.480 6.691 190,840 -0.20(-2.87%)
Apr 29, 2020 6.889 6.889 6.657 6.889 232,321 +0.06(+0.88%)
Apr 28, 2020 6.407 6.889 6.217 6.829 246,429 +0.53(+8.33%)
Apr 27, 2020 5.839 6.450 5.718 6.304 274,274 +0.62(+10.91%)
Apr 24, 2020 5.787 5.787 5.425 5.684 38,669 -0.04(-0.75%)
Apr 23, 2020 5.709 5.752 5.632 5.727 43,268 +0.06(+1.06%)
Apr 22, 2020 5.632 5.675 5.442 5.666 61,687 +0.27(+4.94%)
Apr 21, 2020 5.417 5.623 5.339 5.399 119,041 -0.13(-2.34%)
Apr 20, 2020 5.373 5.847 5.348 5.529 104,827 +0.16(+2.88%)
Apr 17, 2020 5.537 5.589 5.313 5.373 136,911 -0.10(-1.89%)
Apr 16, 2020 5.666 5.735 5.339 5.477 101,421 -0.22(-3.93%)
Apr 15, 2020 5.770 5.795 5.442 5.701 93,155 -0.20(-3.36%)
Apr 14, 2020 5.718 5.959 5.537 5.899 113,279 +0.21(+3.63%)
Apr 13, 2020 6.097 6.097 5.615 5.692 94,636 -0.40(-6.64%)
Apr 09, 2020 5.942 6.114 5.856 6.097 100,913 +0.21(+3.51%)
Apr 08, 2020 5.942 5.942 5.787 5.890 96,146 -0.04(-0.73%)
Apr 07, 2020 6.278 6.278 5.770 5.933 86,306 -0.23(-3.77%)
Apr 06, 2020 5.899 6.192 5.460 6.166 142,914 +0.40(+6.87%)
Apr 03, 2020 5.382 5.770 5.382 5.770 113,222 +0.40(+7.37%)
Apr 02, 2020 5.141 5.804 5.141 5.373 104,392 +0.29(+5.76%)
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.