Skip to main content

Boxx One Year Target Duration ETF (NY: XONE )

49.50 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 49.51 49.51 49.48 49.50 35,539 +0.02(+0.04%)
Jun 20, 2024 49.48 49.48 49.46 49.48 44,534 +0.00(+0.00%)
Jun 18, 2024 49.48 49.48 49.47 49.48 21,996 +0.04(+0.08%)
Jun 17, 2024 49.46 49.46 49.44 49.44 79,238 -0.01(-0.02%)
Jun 14, 2024 49.47 49.47 49.45 49.45 383,150 +0.02(+0.04%)
Jun 13, 2024 49.44 49.45 49.43 49.43 131,158 +0.02(+0.03%)
Jun 12, 2024 49.43 49.44 49.41 49.41 47,523 +0.03(+0.07%)
Jun 11, 2024 49.38 49.39 49.37 49.38 23,156 +0.02(+0.03%)
Jun 10, 2024 49.36 49.37 49.36 49.37 21,629 -0.00(-0.01%)
Jun 07, 2024 49.39 49.39 49.35 49.37 44,203 -0.02(-0.03%)
Jun 06, 2024 49.39 49.39 49.38 49.38 37,343 +0.01(+0.02%)
Jun 05, 2024 49.38 49.38 49.37 49.38 21,352 +0.01(+0.01%)
Jun 04, 2024 49.36 49.37 49.35 49.37 223,816 +0.02(+0.04%)
Jun 03, 2024 49.33 49.35 49.33 49.35 16,472 +0.04(+0.07%)
May 31, 2024 49.32 49.32 49.31 49.31 25,450 +0.03(+0.06%)
May 30, 2024 49.27 49.29 49.27 49.28 15,060 +0.02(+0.04%)
May 29, 2024 49.27 49.27 49.25 49.27 28,449 -0.00(-0.01%)
May 28, 2024 49.29 49.29 49.25 49.27 26,571 +0.01(+0.02%)
May 24, 2024 49.26 49.28 49.26 49.26 22,802 -0.02(-0.04%)
May 23, 2024 49.28 49.28 49.26 49.28 27,784 +0.02(+0.04%)
May 22, 2024 49.27 49.27 49.25 49.26 25,695 -0.01(-0.01%)
May 21, 2024 49.27 49.27 49.26 49.26 26,537 +0.02(+0.05%)
May 20, 2024 49.26 49.26 49.24 49.24 44,286 -0.01(-0.02%)
May 17, 2024 49.27 49.27 49.25 49.25 35,985 -0.01(-0.01%)
May 16, 2024 49.26 49.27 49.25 49.25 87,520 +0.01(+0.01%)
May 15, 2024 49.26 49.26 49.25 49.25 27,291 +0.02(+0.04%)
May 14, 2024 49.21 49.23 49.21 49.23 48,138 +0.02(+0.04%)
May 13, 2024 49.20 49.22 49.20 49.21 8,352 +0.02(+0.03%)
May 10, 2024 49.22 49.22 49.19 49.19 18,807 -0.01(-0.01%)
May 09, 2024 49.20 49.21 49.20 49.20 22,628 +0.01(+0.02%)
May 08, 2024 49.19 49.19 49.17 49.19 92,662 +0.01(+0.02%)
May 07, 2024 49.19 49.19 49.18 49.18 75,474 +0.02(+0.04%)
May 06, 2024 49.18 49.18 49.16 49.16 20,389 +0.00(+0.00%)
May 03, 2024 49.19 49.19 49.16 49.16 23,957 +0.01(+0.02%)
May 02, 2024 49.11 49.15 49.11 49.15 21,733 +0.05(+0.10%)
May 01, 2024 49.08 49.10 49.08 49.10 30,877 +0.03(+0.06%)
Apr 30, 2024 49.06 49.07 49.06 49.07 22,098 -0.00(-0.01%)
Apr 29, 2024 49.08 49.08 49.06 49.08 50,277 +0.01(+0.03%)
Apr 26, 2024 49.06 49.07 49.06 49.06 24,079 +0.00(+0.00%)
Apr 25, 2024 49.05 49.07 49.05 49.06 41,667 +0.00(+0.01%)
Apr 24, 2024 49.07 49.07 49.05 49.06 26,000 +0.01(+0.01%)
Apr 23, 2024 49.03 49.06 49.03 49.05 23,986 +0.01(+0.02%)
Apr 22, 2024 49.04 49.04 49.03 49.04 24,644 +0.00(+0.01%)
Apr 19, 2024 49.04 49.04 49.03 49.04 16,479 +0.01(+0.01%)
Apr 18, 2024 49.04 49.04 49.01 49.03 15,480 +0.01(+0.02%)
Apr 17, 2024 48.99 49.02 48.99 49.02 19,750 +0.02(+0.04%)
Apr 16, 2024 49.00 49.00 48.98 49.00 18,372 +0.00(+0.01%)
Apr 15, 2024 48.98 49.00 48.98 49.00 24,175 -0.01(-0.03%)
Apr 12, 2024 49.01 49.01 49.00 49.01 17,077 +0.02(+0.04%)
Apr 11, 2024 48.98 48.99 48.97 48.99 46,900 +0.03(+0.06%)
Apr 10, 2024 48.97 48.97 48.95 48.96 36,541 -0.06(-0.13%)
Apr 09, 2024 49.03 49.03 49.02 49.03 16,270 +0.01(+0.03%)
Apr 08, 2024 49.02 49.02 48.99 49.01 26,717 +0.00(+0.00%)
Apr 05, 2024 49.00 49.02 49.00 49.01 39,807 -0.03(-0.06%)
Apr 04, 2024 49.02 49.04 49.01 49.04 19,153 +0.04(+0.09%)
Apr 03, 2024 48.99 49.00 48.99 49.00 30,283 +0.00(+0.01%)
Apr 02, 2024 48.98 48.99 48.97 48.99 40,677 +0.01(+0.03%)
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.