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 (%)
Apr 29, 2016 11.60 12.00 11.41 11.48 545,405 -0.10(-0.83%)
Apr 28, 2016 12.25 12.40 11.52 11.57 465,307 -0.69(-5.60%)
Apr 27, 2016 12.01 12.52 12.01 12.26 304,667 +0.14(+1.15%)
Apr 26, 2016 11.29 12.16 11.29 12.12 486,265 +0.76(+6.73%)
Apr 25, 2016 11.64 11.84 11.29 11.36 734,144 -0.30(-2.53%)
Apr 22, 2016 11.70 11.95 11.53 11.65 236,535 +0.06(+0.52%)
Apr 21, 2016 11.44 11.85 11.43 11.59 389,769 +0.21(+1.83%)
Apr 20, 2016 11.18 11.61 11.18 11.38 331,892 +0.20(+1.79%)
Apr 19, 2016 11.43 11.80 11.14 11.18 292,466 -0.24(-2.13%)
Apr 18, 2016 11.44 11.72 11.29 11.43 252,308 -0.15(-1.28%)
Apr 15, 2016 12.42 12.45 11.46 11.57 459,334 -1.07(-8.45%)
Apr 14, 2016 11.97 12.81 11.87 12.64 707,599 +0.89(+7.61%)
Apr 13, 2016 11.70 12.11 11.61 11.75 351,714 +0.14(+1.20%)
Apr 12, 2016 11.51 11.91 11.51 11.61 422,269 -0.02(-0.15%)
Apr 11, 2016 11.64 11.98 11.54 11.63 219,062 +0.10(+0.90%)
Apr 08, 2016 11.33 11.57 11.23 11.52 695,996 +0.34(+3.03%)
Apr 07, 2016 10.96 11.37 10.96 11.18 414,049 -0.01(-0.08%)
Apr 06, 2016 10.85 11.33 10.80 11.19 425,546 +0.35(+3.20%)
Apr 05, 2016 11.20 11.34 10.79 10.85 341,249 -0.39(-3.48%)
Apr 04, 2016 11.27 11.44 11.15 11.24 213,080 +0.04(+0.39%)
Apr 01, 2016 11.38 11.39 11.05 11.19 171,994 -0.22(-1.90%)
Mar 31, 2016 11.35 11.64 11.30 11.41 286,722 +0.09(+0.77%)
Mar 30, 2016 11.60 11.72 11.19 11.32 404,719 +0.00(+0.00%)
Mar 29, 2016 10.85 11.66 10.73 11.32 438,444 +0.49(+4.49%)
Mar 28, 2016 10.35 11.26 10.26 10.84 438,471 -0.06(-0.56%)
Mar 24, 2016 10.36 10.90 10.90 10.90 433,596 +0.37(+3.55%)
Mar 23, 2016 12.06 12.07 10.42 10.52 1,068,896 -0.70(-6.27%)
Mar 22, 2016 10.51 11.68 10.50 11.23 1,118,031 +0.75(+7.13%)
Mar 21, 2016 9.942 10.64 9.942 10.48 413,609 +0.49(+4.96%)
Mar 18, 2016 9.604 10.04 9.604 9.986 303,470 +0.35(+3.60%)
Mar 17, 2016 9.274 9.725 9.033 9.638 201,748 +0.41(+4.42%)
Mar 16, 2016 8.900 9.300 8.857 9.230 139,957 +0.24(+2.71%)
Mar 15, 2016 10.33 10.33 8.900 8.987 427,321 -1.44(-13.82%)
Mar 14, 2016 9.777 10.54 9.725 10.43 478,084 +0.94(+9.88%)
Mar 11, 2016 9.109 9.586 8.926 9.491 233,579 +0.48(+5.30%)
Mar 10, 2016 9.725 9.894 8.970 9.013 210,459 -0.59(-6.15%)
Mar 09, 2016 9.829 9.890 9.387 9.604 192,688 -0.18(-1.86%)
Mar 08, 2016 10.37 10.40 9.543 9.786 477,789 -0.69(-6.63%)
Mar 07, 2016 9.890 10.56 9.456 10.48 621,425 +0.98(+10.33%)
Mar 04, 2016 9.439 10.25 9.439 9.499 624,400 +0.07(+0.74%)
Mar 03, 2016 9.117 9.881 9.100 9.430 442,538 +0.58(+6.58%)
Mar 02, 2016 8.249 9.274 8.245 8.848 481,456 +0.43(+5.05%)
Mar 01, 2016 8.015 8.618 7.998 8.423 396,904 +0.49(+6.13%)
Feb 29, 2016 7.754 8.067 7.685 7.936 108,421 +0.21(+2.70%)
Feb 26, 2016 7.702 8.067 7.693 7.728 122,145 +0.03(+0.45%)
Feb 25, 2016 7.745 7.832 7.476 7.693 123,884 -0.05(-0.67%)
Feb 24, 2016 7.129 7.893 6.877 7.745 320,004 +0.49(+6.70%)
Feb 23, 2016 7.954 7.954 7.242 7.259 239,695 -0.53(-6.80%)
Feb 22, 2016 7.641 8.032 7.598 7.789 133,291 +0.23(+2.99%)
Feb 19, 2016 7.693 7.841 7.381 7.563 75,046 -0.19(-2.46%)
Feb 18, 2016 7.737 7.893 7.398 7.754 161,209 +0.04(+0.56%)
Feb 17, 2016 7.962 8.145 7.606 7.711 238,542 -0.21(-2.63%)
Feb 16, 2016 7.459 8.032 7.433 7.919 223,402 +0.49(+6.54%)
Feb 12, 2016 7.424 7.433 7.433 7.433 114,819 +0.03(+0.47%)
Feb 11, 2016 6.556 7.511 6.443 7.398 207,305 +0.79(+11.96%)
Feb 10, 2016 6.729 6.903 6.434 6.608 105,203 -0.10(-1.55%)
Feb 09, 2016 6.712 6.894 6.538 6.712 90,446 -0.15(-2.15%)
Feb 08, 2016 6.964 7.103 6.617 6.860 92,302 -0.31(-4.36%)
Feb 05, 2016 7.337 7.554 7.129 7.172 112,684 -0.23(-3.17%)
Feb 04, 2016 6.660 7.685 6.608 7.407 297,075 +0.58(+8.52%)
Feb 03, 2016 6.399 6.920 6.165 6.825 191,215 +0.52(+8.26%)
Feb 02, 2016 6.434 6.608 6.217 6.304 130,825 -0.33(-4.97%)
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.