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, 2015 11.57 11.95 11.54 11.75 132,097 +0.09(+0.74%)
Mar 30, 2015 12.03 12.27 11.43 11.67 326,157 -0.35(-2.94%)
Mar 27, 2015 12.24 12.40 12.00 12.02 165,404 +0.05(+0.43%)
Mar 26, 2015 11.88 12.48 11.88 11.97 251,964 +0.09(+0.72%)
Mar 25, 2015 12.01 12.11 11.70 11.88 177,192 -0.11(-0.93%)
Mar 24, 2015 11.69 12.12 11.63 12.00 341,443 +0.34(+2.88%)
Mar 23, 2015 11.72 11.76 11.36 11.66 404,621 -0.15(-1.31%)
Mar 20, 2015 12.12 12.14 11.49 11.81 588,666 -0.33(-2.69%)
Mar 19, 2015 12.50 12.62 12.05 12.14 293,263 -0.41(-3.29%)
Mar 18, 2015 12.10 12.87 12.10 12.56 360,497 +0.46(+3.77%)
Mar 17, 2015 12.10 12.74 11.84 12.10 735,725 -0.95(-7.26%)
Mar 16, 2015 13.25 13.47 12.83 13.05 479,143 +0.03(+0.26%)
Mar 13, 2015 12.49 13.09 12.44 13.01 287,862 +0.55(+4.42%)
Mar 12, 2015 12.19 12.47 12.04 12.46 247,010 +0.29(+2.41%)
Mar 11, 2015 12.19 12.35 12.00 12.17 237,101 +0.07(+0.57%)
Mar 10, 2015 11.97 12.49 11.97 12.10 183,261 +0.00(+0.00%)
Mar 09, 2015 12.11 12.40 11.97 12.10 252,384 -0.07(-0.57%)
Mar 06, 2015 12.31 12.64 12.12 12.17 197,344 -0.44(-3.48%)
Mar 05, 2015 12.20 12.75 12.20 12.61 239,146 +0.35(+2.88%)
Mar 04, 2015 12.57 12.64 12.07 12.25 354,176 -0.39(-3.07%)
Mar 03, 2015 13.11 13.34 12.60 12.64 268,328 -0.44(-3.36%)
Mar 02, 2015 13.16 13.49 12.94 13.08 277,639 +0.05(+0.40%)
Feb 27, 2015 13.33 13.78 12.96 13.03 283,694 -0.34(-2.58%)
Feb 26, 2015 12.66 13.86 12.66 13.37 445,770 +0.64(+5.00%)
Feb 25, 2015 12.82 13.45 12.68 12.74 287,567 -0.03(-0.20%)
Feb 24, 2015 13.24 13.57 12.55 12.76 772,924 -0.55(-4.14%)
Feb 23, 2015 14.09 14.29 13.22 13.31 317,014 -0.74(-5.27%)
Feb 20, 2015 14.07 14.36 13.95 14.05 314,301 -0.07(-0.49%)
Feb 19, 2015 14.09 14.33 13.79 14.12 235,192 -0.07(-0.48%)
Feb 18, 2015 13.92 14.63 13.76 14.19 290,837 +0.43(+3.13%)
Feb 17, 2015 14.58 14.81 13.61 13.76 273,855 -0.82(-5.61%)
Feb 13, 2015 14.78 14.58 14.58 14.58 485,869 -0.14(-0.94%)
Feb 12, 2015 13.61 15.03 13.45 14.72 533,344 +0.92(+6.68%)
Feb 11, 2015 13.67 14.36 13.35 13.80 432,913 +0.17(+1.26%)
Feb 10, 2015 12.59 13.74 12.54 13.62 654,220 +1.06(+8.43%)
Feb 09, 2015 11.87 12.68 11.72 12.56 335,176 +0.60(+5.04%)
Feb 06, 2015 12.25 12.43 11.77 11.96 237,548 -0.22(-1.84%)
Feb 05, 2015 11.93 12.44 11.80 12.19 370,580 +0.39(+3.28%)
Feb 04, 2015 11.99 12.36 11.64 11.80 314,452 -0.20(-1.65%)
Feb 03, 2015 11.84 12.31 11.54 12.00 509,706 -0.47(-3.73%)
Feb 02, 2015 12.36 12.63 11.89 12.46 236,848 +0.10(+0.84%)
Jan 30, 2015 12.31 12.68 12.16 12.36 208,777 -0.08(-0.62%)
Jan 29, 2015 12.31 12.63 11.90 12.43 276,948 +0.24(+1.98%)
Jan 28, 2015 12.65 12.71 11.84 12.19 352,306 -0.51(-4.00%)
Jan 27, 2015 12.57 12.87 12.36 12.70 381,049 -0.22(-1.67%)
Jan 26, 2015 12.83 13.30 12.83 12.92 274,644 +0.09(+0.74%)
Jan 23, 2015 13.08 13.15 12.61 12.82 303,072 +0.13(+1.02%)
Jan 22, 2015 12.84 13.04 12.41 12.69 258,440 +0.11(+0.89%)
Jan 21, 2015 12.25 12.95 12.00 12.58 420,333 +0.34(+2.81%)
Jan 20, 2015 12.16 12.49 11.77 12.24 362,497 +0.04(+0.35%)
Jan 16, 2015 12.07 12.30 11.87 12.19 290,503 +0.08(+0.64%)
Jan 15, 2015 12.75 12.75 11.93 12.12 350,769 -0.53(-4.16%)
Jan 14, 2015 12.72 13.01 12.25 12.64 343,822 -0.25(-1.94%)
Jan 13, 2015 14.25 14.25 12.58 12.89 551,219 -0.59(-4.35%)
Jan 12, 2015 14.34 14.51 13.30 13.48 501,103 -0.76(-5.32%)
Jan 09, 2015 15.25 15.43 14.20 14.23 426,502 -0.85(-5.65%)
Jan 08, 2015 14.50 15.41 14.36 15.09 639,885 +0.62(+4.29%)
Jan 07, 2015 14.49 14.87 13.94 14.47 377,772 +0.15(+1.02%)
Jan 06, 2015 14.41 14.42 13.78 14.32 350,236 -0.02(-0.12%)
Jan 05, 2015 14.30 14.74 13.78 14.34 505,504 +0.08(+0.54%)
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.