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 (%)
May 29, 2020
7.216
7.459
6.877
7.407
116,086
+0.10(+1.31%)
May 28, 2020
7.798
7.798
7.164
7.311
105,898
-0.39(-5.07%)
May 27, 2020
7.728
7.798
7.233
7.702
129,605
-0.03(-0.34%)
May 26, 2020
7.138
7.815
7.138
7.728
217,409
+0.63(+8.94%)
May 22, 2020
7.164
7.172
6.964
7.094
116,316
+0.06(+0.86%)
May 21, 2020
6.903
7.250
6.825
7.033
487,833
+0.09(+1.25%)
May 20, 2020
6.756
6.947
6.738
6.947
96,923
+0.30(+4.58%)
May 19, 2020
6.903
6.938
6.643
6.643
143,934
-0.23(-3.41%)
May 18, 2020
6.660
6.938
6.660
6.877
150,291
+0.34(+5.18%)
May 15, 2020
6.538
6.738
6.249
6.538
126,105
-0.02(-0.26%)
May 14, 2020
6.443
6.695
6.191
6.556
81,836
+0.02(+0.27%)
May 13, 2020
6.643
6.738
6.339
6.538
66,389
-0.05(-0.79%)
May 12, 2020
6.478
6.742
6.460
6.591
148,006
+0.15(+2.29%)
May 11, 2020
6.217
6.617
6.217
6.443
121,126
+0.14(+2.20%)
May 08, 2020
6.947
7.294
6.226
6.304
565,230
-0.58(-8.45%)
May 07, 2020
6.834
6.929
6.625
6.886
90,026
-0.06(-0.87%)
May 06, 2020
6.903
6.947
6.756
6.947
81,035
+0.00(+0.00%)
May 05, 2020
6.660
6.947
6.625
6.947
117,546
+0.29(+4.30%)
May 04, 2020
6.295
6.703
5.965
6.660
120,357
+0.32(+5.07%)
May 01, 2020
6.703
6.808
6.182
6.339
148,563
-0.41(-6.05%)
Apr 30, 2020
6.860
6.860
6.534
6.747
189,262
-0.20(-2.87%)
Apr 29, 2020
6.947
6.947
6.712
6.947
230,400
+0.06(+0.88%)
Apr 28, 2020
6.460
6.947
6.269
6.886
244,392
+0.53(+8.33%)
Apr 27, 2020
5.887
6.504
5.766
6.356
272,006
+0.63(+10.91%)
Apr 24, 2020
5.835
5.835
5.470
5.731
38,350
-0.04(-0.75%)
Apr 23, 2020
5.757
5.800
5.679
5.774
42,910
+0.06(+1.06%)
Apr 22, 2020
5.679
5.722
5.488
5.714
61,176
+0.27(+4.94%)
Apr 21, 2020
5.462
5.670
5.384
5.444
118,056
-0.13(-2.34%)
Apr 20, 2020
5.418
5.896
5.392
5.575
103,960
+0.16(+2.88%)
Apr 17, 2020
5.583
5.635
5.358
5.418
135,779
-0.10(-1.89%)
Apr 16, 2020
5.714
5.783
5.384
5.522
100,582
-0.23(-3.93%)
Apr 15, 2020
5.818
5.844
5.488
5.748
92,385
-0.20(-3.36%)
Apr 14, 2020
5.766
6.009
5.583
5.948
112,342
+0.21(+3.63%)
Apr 13, 2020
6.148
6.148
5.661
5.740
93,853
-0.41(-6.64%)
Apr 09, 2020
5.991
6.165
5.905
6.148
100,078
+0.21(+3.51%)
Apr 08, 2020
5.991
5.991
5.835
5.939
95,351
-0.04(-0.73%)
Apr 07, 2020
6.330
6.330
5.818
5.983
85,593
-0.23(-3.77%)
Apr 06, 2020
5.948
6.243
5.505
6.217
141,732
+0.40(+6.87%)
Apr 03, 2020
5.427
5.818
5.427
5.818
112,286
+0.40(+7.37%)
Apr 02, 2020
5.184
5.852
5.184
5.418
103,528
+0.30(+5.76%)
Apr 01, 2020
5.349
5.418
5.032
5.123
71,599
-0.43(-7.67%)
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%)
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
.