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 31, 2018
5.905
6.017
5.757
5.879
168,713
-0.03(-0.59%)
May 30, 2018
5.531
5.948
5.470
5.913
391,904
+0.44(+8.10%)
May 29, 2018
5.444
5.505
5.391
5.470
169,449
+0.01(+0.16%)
May 25, 2018
5.462
5.462
5.462
0
-0.03(-0.63%)
May 24, 2018
5.566
5.653
5.427
5.496
127,540
-0.01(-0.16%)
May 23, 2018
5.575
5.600
5.410
5.505
205,617
-0.05(-0.94%)
May 22, 2018
5.705
5.708
5.531
5.557
180,507
-0.13(-2.29%)
May 21, 2018
5.609
5.784
5.583
5.687
144,093
+0.09(+1.55%)
May 18, 2018
5.714
5.744
5.540
5.601
168,416
-0.09(-1.53%)
May 17, 2018
5.714
5.889
5.661
5.687
151,719
-0.01(-0.15%)
May 16, 2018
5.740
5.827
5.670
5.696
150,018
-0.03(-0.46%)
May 15, 2018
5.879
5.974
5.682
5.722
264,438
-0.11(-1.93%)
May 14, 2018
5.627
5.922
5.444
5.835
353,939
+0.21(+3.70%)
May 11, 2018
5.818
5.957
5.436
5.627
638,306
-0.47(-7.69%)
May 10, 2018
6.261
6.330
6.078
6.096
274,845
-0.15(-2.36%)
May 09, 2018
6.087
6.278
6.052
6.243
141,898
+0.16(+2.71%)
May 08, 2018
6.113
6.191
6.043
6.078
124,969
-0.03(-0.57%)
May 07, 2018
6.191
6.304
6.087
6.113
112,342
-0.01(-0.14%)
May 04, 2018
5.887
6.226
5.835
6.122
292,666
+0.17(+2.92%)
May 03, 2018
6.035
6.052
5.893
5.948
81,184
-0.10(-1.72%)
May 02, 2018
6.052
6.109
5.965
6.052
95,098
+0.03(+0.43%)
May 01, 2018
5.991
6.086
5.922
6.026
94,186
+0.02(+0.29%)
Apr 30, 2018
6.104
6.208
6.009
6.009
106,259
-0.07(-1.14%)
Apr 27, 2018
6.200
6.209
6.000
6.078
146,330
-0.10(-1.69%)
Apr 26, 2018
6.295
6.347
6.122
6.182
107,187
-0.08(-1.25%)
Apr 25, 2018
6.512
6.521
6.226
6.261
158,655
-0.23(-3.48%)
Apr 24, 2018
6.634
6.669
6.391
6.486
75,527
-0.10(-1.45%)
Apr 23, 2018
6.938
6.938
6.478
6.582
132,689
-0.31(-4.53%)
Apr 20, 2018
6.608
6.929
6.608
6.894
117,880
+0.20(+2.98%)
Apr 19, 2018
6.617
6.738
6.586
6.695
39,562
+0.10(+1.45%)
Apr 18, 2018
6.712
6.799
6.564
6.599
138,023
-0.11(-1.68%)
Apr 17, 2018
6.547
6.756
6.504
6.712
160,662
+0.23(+3.48%)
Apr 16, 2018
6.504
6.538
6.356
6.486
104,796
+0.03(+0.40%)
Apr 13, 2018
6.426
6.525
6.278
6.460
78,121
+0.05(+0.81%)
Apr 12, 2018
6.512
6.712
6.373
6.408
127,969
-0.06(-0.94%)
Apr 11, 2018
6.417
6.605
6.417
6.469
155,341
+0.04(+0.68%)
Apr 10, 2018
6.174
6.573
6.174
6.426
183,052
+0.30(+4.82%)
Apr 09, 2018
6.148
6.330
6.070
6.130
68,370
+0.02(+0.28%)
Apr 06, 2018
6.104
6.261
5.983
6.113
91,883
-0.04(-0.71%)
Apr 05, 2018
6.191
6.320
6.087
6.156
72,400
+0.00(+0.00%)
Apr 04, 2018
5.948
6.217
5.948
6.156
118,617
+0.10(+1.58%)
Apr 03, 2018
6.078
6.243
6.017
6.061
123,019
+0.00(+0.00%)
Apr 02, 2018
6.330
6.460
5.984
6.061
160,730
-0.26(-4.12%)
Mar 29, 2018
6.321
6.321
6.321
0
+0.23(+3.85%)
Mar 28, 2018
6.191
6.242
6.000
6.087
152,664
-0.13(-2.10%)
Mar 27, 2018
6.417
6.431
6.104
6.217
140,119
-0.20(-3.11%)
Mar 26, 2018
6.538
6.538
6.269
6.417
144,619
-0.03(-0.40%)
Mar 23, 2018
6.669
6.712
6.434
6.443
132,519
-0.23(-3.51%)
Mar 22, 2018
6.929
6.942
6.669
6.677
110,898
-0.30(-4.35%)
Mar 21, 2018
6.860
7.129
6.686
6.981
177,684
+0.10(+1.52%)
Mar 20, 2018
7.207
7.207
6.834
6.877
233,073
-0.32(-4.46%)
Mar 19, 2018
7.259
7.363
7.059
7.198
174,945
-0.06(-0.84%)
Mar 16, 2018
7.511
7.548
7.033
7.259
498,179
-0.65(-8.23%)
Mar 15, 2018
7.910
8.157
7.624
7.910
246,590
+0.05(+0.66%)
Mar 14, 2018
8.145
8.145
7.767
7.858
84,019
-0.17(-2.16%)
Mar 13, 2018
8.119
8.162
7.877
8.032
61,059
-0.07(-0.86%)
Mar 12, 2018
8.067
8.136
8.002
8.101
76,056
+0.05(+0.65%)
Mar 09, 2018
8.058
8.119
7.832
8.049
131,450
+0.07(+0.87%)
Mar 08, 2018
8.310
8.325
7.919
7.980
183,338
-0.29(-3.47%)
Mar 07, 2018
8.240
8.364
8.015
8.266
84,665
-0.10(-1.24%)
Mar 06, 2018
8.423
8.423
7.971
8.371
154,089
+0.01(+0.10%)
Mar 05, 2018
7.980
8.475
7.884
8.362
137,547
+0.32(+4.00%)
Mar 02, 2018
7.580
8.101
7.268
8.041
107,480
+0.38(+4.99%)
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
.