Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.803
6.803
6.480
6.691
190,840
-0.20(-2.87%)
Apr 29, 2020
6.889
6.889
6.657
6.889
232,321
+0.06(+0.88%)
Apr 28, 2020
6.407
6.889
6.217
6.829
246,429
+0.53(+8.33%)
Apr 27, 2020
5.839
6.450
5.718
6.304
274,274
+0.62(+10.91%)
Apr 24, 2020
5.787
5.787
5.425
5.684
38,669
-0.04(-0.75%)
Apr 23, 2020
5.709
5.752
5.632
5.727
43,268
+0.06(+1.06%)
Apr 22, 2020
5.632
5.675
5.442
5.666
61,687
+0.27(+4.94%)
Apr 21, 2020
5.417
5.623
5.339
5.399
119,041
-0.13(-2.34%)
Apr 20, 2020
5.373
5.847
5.348
5.529
104,827
+0.16(+2.88%)
Apr 17, 2020
5.537
5.589
5.313
5.373
136,911
-0.10(-1.89%)
Apr 16, 2020
5.666
5.735
5.339
5.477
101,421
-0.22(-3.93%)
Apr 15, 2020
5.770
5.795
5.442
5.701
93,155
-0.20(-3.36%)
Apr 14, 2020
5.718
5.959
5.537
5.899
113,279
+0.21(+3.63%)
Apr 13, 2020
6.097
6.097
5.615
5.692
94,636
-0.40(-6.64%)
Apr 09, 2020
5.942
6.114
5.856
6.097
100,913
+0.21(+3.51%)
Apr 08, 2020
5.942
5.942
5.787
5.890
96,146
-0.04(-0.73%)
Apr 07, 2020
6.278
6.278
5.770
5.933
86,306
-0.23(-3.77%)
Apr 06, 2020
5.899
6.192
5.460
6.166
142,914
+0.40(+6.87%)
Apr 03, 2020
5.382
5.770
5.382
5.770
113,222
+0.40(+7.37%)
Apr 02, 2020
5.141
5.804
5.141
5.373
104,392
+0.29(+5.76%)
Apr 01, 2020
5.305
5.373
4.990
5.081
72,196
-0.42(-7.67%)
Mar 31, 2020
5.675
5.907
5.408
5.503
86,354
-0.11(-1.99%)
Mar 30, 2020
5.279
5.632
5.228
5.615
80,663
+0.38(+7.24%)
Mar 27, 2020
4.943
5.287
4.762
5.236
84,190
+0.14(+2.70%)
Mar 26, 2020
4.969
5.158
4.870
5.098
98,868
+0.16(+3.32%)
Mar 25, 2020
4.943
5.296
4.650
4.934
152,276
+0.26(+5.52%)
Mar 24, 2020
4.581
4.904
4.504
4.676
104,459
+0.38(+8.82%)
Mar 23, 2020
5.012
5.153
4.202
4.297
112,855
-0.35(-7.59%)
Mar 20, 2020
4.461
4.719
4.177
4.650
133,776
+0.30(+6.93%)
Mar 19, 2020
3.987
4.469
3.987
4.349
109,591
+0.46(+11.73%)
Mar 18, 2020
3.935
4.051
3.611
3.892
216,412
+0.03(+0.78%)
Mar 17, 2020
3.470
4.030
3.401
3.862
123,312
+0.55(+16.49%)
Mar 16, 2020
3.246
3.608
3.057
3.315
199,404
-0.26(-7.23%)
Mar 13, 2020
3.849
4.047
3.557
3.574
205,426
-0.28(-7.16%)
Mar 12, 2020
4.151
4.220
3.600
3.849
110,731
-0.59(-13.37%)
Mar 11, 2020
4.667
4.676
4.357
4.443
116,987
-0.22(-4.80%)
Mar 10, 2020
4.891
4.891
4.564
4.667
59,628
+0.04(+0.93%)
Mar 09, 2020
4.728
4.815
4.332
4.624
156,911
-0.37(-7.41%)
Mar 06, 2020
5.167
5.167
4.926
4.995
135,170
-0.22(-4.29%)
Mar 05, 2020
5.417
5.508
5.167
5.218
111,191
-0.34(-6.05%)
Mar 04, 2020
5.572
5.701
5.417
5.554
21,900
+0.01(+0.16%)
Mar 03, 2020
5.761
5.907
5.460
5.546
44,827
-0.10(-1.83%)
Mar 02, 2020
5.236
6.105
5.221
5.649
85,160
+0.40(+7.54%)
Feb 28, 2020
5.253
5.451
5.184
5.253
118,564
-0.28(-5.13%)
Feb 27, 2020
5.778
6.240
5.356
5.537
108,879
-0.13(-2.28%)
Feb 26, 2020
5.692
5.907
5.520
5.666
111,264
-0.06(-1.05%)
Feb 25, 2020
6.123
6.123
5.649
5.727
106,751
-0.47(-7.64%)
Feb 24, 2020
6.114
6.329
5.919
6.200
44,848
+0.04(+0.70%)
Feb 21, 2020
6.372
6.502
6.157
6.157
32,282
-0.27(-4.16%)
Feb 20, 2020
6.252
6.622
6.252
6.424
72,285
+0.11(+1.77%)
Feb 19, 2020
6.321
6.484
6.231
6.312
56,124
+0.00(+0.00%)
Feb 18, 2020
6.243
6.347
6.209
6.312
22,210
+0.01(+0.14%)
Feb 14, 2020
6.312
6.355
6.209
6.304
31,586
+0.04(+0.69%)
Feb 13, 2020
6.200
6.321
6.149
6.260
23,970
-0.01(-0.14%)
Feb 12, 2020
6.278
6.321
6.071
6.269
45,141
+0.02(+0.28%)
Feb 11, 2020
6.037
6.355
6.037
6.252
67,235
+0.22(+3.71%)
Feb 10, 2020
5.968
6.080
5.856
6.028
21,100
+0.04(+0.72%)
Feb 07, 2020
5.994
6.051
5.942
5.985
43,779
-0.03(-0.57%)
Feb 06, 2020
6.114
6.114
5.985
6.019
17,082
-0.11(-1.83%)
Feb 05, 2020
6.088
6.278
6.037
6.131
33,218
+0.06(+0.99%)
Feb 04, 2020
6.114
6.157
6.062
6.071
25,611
-0.02(-0.28%)
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
.