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 (%)
Aug 29, 2014 25.66 25.21 25.21 25.21 925,404 -0.53(-2.04%)
Aug 28, 2014 24.71 26.09 24.41 25.73 688,417 +0.89(+3.57%)
Aug 27, 2014 24.63 25.14 24.21 24.84 417,494 +0.16(+0.66%)
Aug 26, 2014 24.84 25.18 24.49 24.68 389,860 -0.21(-0.83%)
Aug 25, 2014 24.90 25.39 24.20 24.89 598,711 +0.72(+2.99%)
Aug 22, 2014 23.25 24.70 23.10 24.16 864,725 +0.85(+3.66%)
Aug 21, 2014 23.28 23.61 22.70 23.31 790,249 -0.03(-0.11%)
Aug 20, 2014 23.66 23.82 23.04 23.34 668,154 -0.32(-1.35%)
Aug 19, 2014 23.63 24.37 23.21 23.66 949,879 +0.04(+0.18%)
Aug 18, 2014 23.97 24.46 23.12 23.61 758,008 -0.16(-0.69%)
Aug 15, 2014 25.30 25.52 23.53 23.78 820,880 -0.90(-3.66%)
Aug 14, 2014 23.41 26.05 22.76 24.68 1,959,834 -0.77(-3.01%)
Aug 13, 2014 26.20 26.52 24.69 25.45 919,098 -0.61(-2.35%)
Aug 12, 2014 27.31 27.43 25.94 26.06 638,325 -0.91(-3.38%)
Aug 11, 2014 26.32 27.45 25.66 26.97 617,402 +0.76(+2.89%)
Aug 08, 2014 27.69 27.69 25.57 26.21 655,059 -1.33(-4.82%)
Aug 07, 2014 27.04 28.84 26.59 27.54 855,291 +1.77(+6.89%)
Aug 06, 2014 25.43 26.52 25.20 25.77 483,543 +0.16(+0.64%)
Aug 05, 2014 26.64 27.04 24.85 25.60 634,332 -1.14(-4.25%)
Aug 04, 2014 27.27 28.02 26.53 26.74 331,259 -0.48(-1.77%)
Aug 01, 2014 27.88 28.84 26.81 27.22 415,793 -0.95(-3.36%)
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%)
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.