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 (%)
Mar 31, 2020 5.722 5.957 5.453 5.549 85,640 -0.11(-1.99%)
Mar 30, 2020 5.323 5.679 5.272 5.661 79,996 +0.38(+7.24%)
Mar 27, 2020 4.984 5.331 4.801 5.279 83,494 +0.14(+2.70%)
Mar 26, 2020 5.010 5.201 4.910 5.140 98,050 +0.16(+3.32%)
Mar 25, 2020 4.984 5.340 4.689 4.975 151,017 +0.26(+5.52%)
Mar 24, 2020 4.619 4.945 4.541 4.715 103,595 +0.38(+8.82%)
Mar 23, 2020 5.054 5.196 4.237 4.333 111,922 -0.36(-7.59%)
Mar 20, 2020 4.498 4.758 4.211 4.689 132,670 +0.30(+6.93%)
Mar 19, 2020 4.020 4.507 4.020 4.385 108,684 +0.46(+11.73%)
Mar 18, 2020 3.968 4.085 3.641 3.925 214,622 +0.03(+0.78%)
Mar 17, 2020 3.499 4.064 3.430 3.894 122,292 +0.55(+16.49%)
Mar 16, 2020 3.274 3.638 3.083 3.343 197,755 -0.26(-7.23%)
Mar 13, 2020 3.881 4.081 3.586 3.604 203,727 -0.28(-7.16%)
Mar 12, 2020 4.185 4.255 3.630 3.881 109,815 -0.60(-13.37%)
Mar 11, 2020 4.706 4.715 4.394 4.481 116,019 -0.23(-4.80%)
Mar 10, 2020 4.932 4.932 4.602 4.706 59,135 +0.04(+0.93%)
Mar 09, 2020 4.767 4.855 4.368 4.663 155,613 -0.37(-7.41%)
Mar 06, 2020 5.210 5.210 4.967 5.036 134,052 -0.23(-4.29%)
Mar 05, 2020 5.462 5.554 5.210 5.262 110,271 -0.34(-6.05%)
Mar 04, 2020 5.618 5.748 5.462 5.601 21,719 +0.01(+0.16%)
Mar 03, 2020 5.809 5.957 5.505 5.592 44,457 -0.10(-1.83%)
Mar 02, 2020 5.279 6.156 5.265 5.696 84,456 +0.40(+7.54%)
Feb 28, 2020 5.297 5.496 5.227 5.297 117,583 -0.29(-5.13%)
Feb 27, 2020 5.826 6.292 5.401 5.583 107,978 -0.13(-2.28%)
Feb 26, 2020 5.740 5.957 5.566 5.714 110,344 -0.06(-1.05%)
Feb 25, 2020 6.174 6.174 5.696 5.774 105,869 -0.48(-7.64%)
Feb 24, 2020 6.165 6.382 5.968 6.252 44,477 +0.04(+0.70%)
Feb 21, 2020 6.426 6.556 6.208 6.208 32,015 -0.27(-4.16%)
Feb 20, 2020 6.304 6.677 6.304 6.478 71,688 +0.11(+1.77%)
Feb 19, 2020 6.373 6.538 6.283 6.365 55,660 +0.00(+0.00%)
Feb 18, 2020 6.295 6.399 6.261 6.365 22,026 +0.01(+0.14%)
Feb 14, 2020 6.365 6.408 6.261 6.356 31,324 +0.04(+0.69%)
Feb 13, 2020 6.252 6.373 6.200 6.313 23,772 -0.01(-0.14%)
Feb 12, 2020 6.330 6.373 6.122 6.321 44,768 +0.02(+0.28%)
Feb 11, 2020 6.087 6.408 6.087 6.304 66,679 +0.23(+3.71%)
Feb 10, 2020 6.017 6.130 5.905 6.078 20,925 +0.04(+0.72%)
Feb 07, 2020 6.043 6.102 5.991 6.035 43,417 -0.03(-0.57%)
Feb 06, 2020 6.165 6.165 6.035 6.070 16,940 -0.11(-1.83%)
Feb 05, 2020 6.139 6.330 6.087 6.182 32,944 +0.06(+0.99%)
Feb 04, 2020 6.165 6.208 6.113 6.122 25,399 -0.02(-0.28%)
Feb 03, 2020 6.078 6.208 6.061 6.139 22,058 +0.07(+1.14%)
Jan 31, 2020 6.000 6.078 5.970 6.070 48,139 +0.03(+0.43%)
Jan 30, 2020 6.174 6.208 5.965 6.043 89,137 -0.17(-2.79%)
Jan 29, 2020 6.226 6.338 6.165 6.217 23,499 -0.06(-0.97%)
Jan 28, 2020 6.165 6.356 6.165 6.278 34,250 +0.13(+2.12%)
Jan 27, 2020 6.382 6.460 6.139 6.148 116,408 -0.36(-5.60%)
Jan 24, 2020 6.243 6.512 6.182 6.512 48,023 +0.25(+4.02%)
Jan 23, 2020 6.295 6.347 6.191 6.261 43,167 -0.02(-0.28%)
Jan 22, 2020 6.295 6.382 6.177 6.278 60,017 +0.07(+1.12%)
Jan 21, 2020 6.122 6.252 6.122 6.208 26,687 +0.09(+1.42%)
Jan 17, 2020 6.130 6.313 6.096 6.122 68,292 -0.02(-0.28%)
Jan 16, 2020 6.669 6.686 6.139 6.139 172,685 -0.53(-7.94%)
Jan 15, 2020 6.677 6.846 6.556 6.669 72,062 -0.07(-0.97%)
Jan 14, 2020 6.651 6.810 6.608 6.734 38,400 +0.09(+1.37%)
Jan 13, 2020 6.816 6.903 6.643 6.643 60,604 -0.20(-2.92%)
Jan 10, 2020 6.651 6.852 6.521 6.842 63,801 +0.21(+3.14%)
Jan 09, 2020 6.660 6.747 6.564 6.634 53,155 +0.03(+0.53%)
Jan 08, 2020 6.547 6.677 6.538 6.599 42,181 +0.10(+1.47%)
Jan 07, 2020 6.486 6.556 6.417 6.504 27,152 -0.02(-0.27%)
Jan 06, 2020 6.408 6.556 6.269 6.521 44,274 +0.03(+0.54%)
Jan 03, 2020 6.495 6.573 6.443 6.486 26,603 -0.10(-1.58%)
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.