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 (%)
Jul 31, 2014 29.30 29.94 28.15 28.17 728,279 -3.76(-11.79%)
Jul 30, 2014 28.61 31.99 28.43 31.93 925,484 +3.53(+12.43%)
Jul 29, 2014 27.66 28.56 27.64 28.40 315,941 +0.69(+2.49%)
Jul 28, 2014 28.42 28.47 27.35 27.71 376,195 -0.71(-2.48%)
Jul 25, 2014 28.25 29.03 27.94 28.42 279,250 +0.04(+0.15%)
Jul 24, 2014 29.11 29.15 27.77 28.37 445,925 -0.65(-2.23%)
Jul 23, 2014 29.76 29.76 28.63 29.02 430,044 +0.04(+0.15%)
Jul 22, 2014 29.11 30.11 28.51 28.98 528,060 +0.20(+0.69%)
Jul 21, 2014 29.05 29.12 28.43 28.78 392,707 -0.46(-1.56%)
Jul 18, 2014 28.70 29.49 28.50 29.24 520,229 +0.40(+1.40%)
Jul 17, 2014 29.04 29.91 28.42 28.83 518,919 -0.34(-1.18%)
Jul 16, 2014 30.79 31.41 28.98 29.18 494,160 -1.43(-4.67%)
Jul 15, 2014 31.68 32.03 29.98 30.60 650,018 -0.91(-2.90%)
Jul 14, 2014 32.06 32.30 31.44 31.52 346,837 +0.08(+0.25%)
Jul 11, 2014 30.83 32.46 30.79 31.44 532,017 +0.59(+1.90%)
Jul 10, 2014 30.70 31.60 30.22 30.85 679,896 -0.87(-2.74%)
Jul 09, 2014 33.02 33.38 31.39 31.72 396,178 -0.76(-2.33%)
Jul 08, 2014 32.99 34.03 31.49 32.48 603,448 -0.16(-0.50%)
Jul 07, 2014 36.37 36.64 32.44 32.65 1,063,688 -3.94(-10.76%)
Jul 03, 2014 37.07 36.58 36.58 36.58 332,583 -0.56(-1.51%)
Jul 02, 2014 38.23 38.54 36.60 37.14 941,754 -1.58(-4.07%)
Jul 01, 2014 34.68 41.90 34.45 38.72 4,139,882 +4.60(+13.48%)
Jun 30, 2014 32.58 36.66 32.28 34.12 1,466,257 +1.75(+5.40%)
Jun 27, 2014 32.22 33.27 32.15 32.37 907,636 +0.01(+0.03%)
Jun 26, 2014 30.45 32.37 30.45 32.36 587,461 +1.54(+5.00%)
Jun 25, 2014 30.57 30.96 30.17 30.82 583,413 +0.16(+0.53%)
Jun 24, 2014 30.28 31.37 30.17 30.66 889,801 +0.39(+1.28%)
Jun 23, 2014 29.92 30.98 29.24 30.27 709,027 +0.34(+1.15%)
Jun 20, 2014 26.98 30.28 26.98 29.92 1,398,118 +2.32(+8.42%)
Jun 19, 2014 26.71 28.42 26.71 27.60 438,456 +0.88(+3.29%)
Jun 18, 2014 26.77 27.33 26.51 26.72 359,985 -0.28(-1.02%)
Jun 17, 2014 25.49 27.34 25.39 27.00 582,765 +1.59(+6.27%)
Jun 16, 2014 25.00 25.43 24.70 25.40 290,544 +0.44(+1.76%)
Jun 13, 2014 23.62 24.96 23.38 24.96 436,377 +1.36(+5.76%)
Jun 12, 2014 23.71 24.07 23.39 23.60 187,848 -0.28(-1.19%)
Jun 11, 2014 23.52 24.32 23.51 23.89 194,927 -0.04(-0.18%)
Jun 10, 2014 23.97 24.45 23.77 23.93 222,105 -0.56(-2.29%)
Jun 06, 2014 24.60 25.47 24.40 24.49 221,545 -0.27(-1.08%)
Jun 05, 2014 24.43 24.87 23.83 24.76 241,410 +0.27(+1.09%)
Jun 04, 2014 24.78 25.39 24.46 24.49 289,281 -0.61(-2.44%)
Jun 03, 2014 25.44 25.58 24.56 25.10 275,390 -0.35(-1.39%)
Jun 02, 2014 25.69 26.23 25.03 25.46 329,453 -0.09(-0.37%)
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%)
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.