Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.256	9.256	8.553	8.614	180,266	-0.64(-6.94%)
Feb 27, 2017	9.117	9.265	8.978	9.256	96,187	+0.17(+1.91%)
Feb 24, 2017	9.126	9.126	8.900	9.083	125,653	-0.03(-0.38%)
Feb 23, 2017	9.334	9.378	9.048	9.117	181,317	-0.17(-1.87%)
Feb 22, 2017	9.248	9.352	9.122	9.291	158,903	-0.05(-0.56%)
Feb 21, 2017	9.117	9.578	9.117	9.343	366,984	+0.48(+5.39%)
Feb 17, 2017		8.866	8.866	8.866	0	+0.02(+0.20%)
Feb 16, 2017	8.848	8.900	8.683	8.848	107,371	+0.03(+0.30%)
Feb 15, 2017	8.857	9.057	8.683	8.822	80,311	-0.03(-0.39%)
Feb 14, 2017	8.770	9.013	8.709	8.857	186,113	+0.04(+0.49%)
Feb 13, 2017	8.813	8.926	8.709	8.813	84,615	+0.04(+0.50%)
Feb 10, 2017	8.918	8.918	8.657	8.770	142,030	+0.07(+0.80%)
Feb 09, 2017	8.449	8.770	8.406	8.701	178,591	+0.26(+3.09%)
Feb 08, 2017	8.249	8.449	8.145	8.440	133,023	+0.11(+1.36%)
Feb 07, 2017	8.292	8.440	8.249	8.327	98,762	+0.03(+0.42%)
Feb 06, 2017	8.501	8.562	8.138	8.292	124,006	-0.17(-2.05%)
Feb 03, 2017	8.457	8.518	8.336	8.466	106,564	+0.08(+0.93%)
Feb 02, 2017	8.431	8.553	8.353	8.388	80,936	-0.10(-1.13%)
Feb 01, 2017	8.605	8.736	8.379	8.483	93,471	-0.07(-0.81%)
Jan 31, 2017	8.562	8.761	8.362	8.553	126,082	-0.02(-0.20%)
Jan 30, 2017	8.466	8.727	8.136	8.570	231,021	+0.12(+1.44%)
Jan 27, 2017	8.570	8.614	8.405	8.449	90,344	-0.15(-1.72%)
Jan 26, 2017	8.857	8.926	8.423	8.596	155,068	-0.18(-2.08%)
Jan 25, 2017	8.553	8.848	8.553	8.779	146,358	+0.16(+1.92%)
Jan 24, 2017	8.570	8.631	8.345	8.614	173,231	+0.12(+1.43%)
Jan 23, 2017	9.013	9.065	8.457	8.492	219,549	-0.56(-6.23%)
Jan 20, 2017	8.900	9.230	8.813	9.057	172,273	+0.20(+2.25%)
Jan 19, 2017	8.918	9.178	8.770	8.857	176,693	+0.02(+0.20%)
Jan 18, 2017	8.796	9.017	8.709	8.839	125,678	+0.05(+0.59%)
Jan 17, 2017	9.074	9.195	8.787	8.787	101,007	-0.37(-4.08%)
Jan 13, 2017		9.161	9.161	9.161	0	+0.12(+1.34%)
Jan 12, 2017	8.857	9.057	8.727	9.039	133,709	+0.22(+2.46%)
Jan 11, 2017	8.813	8.987	8.694	8.822	122,183	+0.01(+0.10%)
Jan 10, 2017	9.109	9.269	8.783	8.813	170,282	-0.22(-2.40%)
Jan 09, 2017	8.701	9.354	8.544	9.031	261,935	+0.33(+3.79%)
Jan 06, 2017	8.900	8.944	8.670	8.701	116,736	-0.16(-1.76%)
Jan 05, 2017	9.317	9.334	8.770	8.857	155,400	-0.43(-4.67%)
Jan 04, 2017	8.640	9.317	8.640	9.291	275,627	+0.65(+7.54%)
Jan 03, 2017	8.214	8.657	8.214	8.640	190,933	+0.53(+6.53%)
Dec 30, 2016		8.110	8.110	8.110	0	-0.13(-1.58%)
Dec 29, 2016	8.449	8.518	8.149	8.240	162,312	-0.23(-2.67%)
Dec 28, 2016	8.596	8.631	8.405	8.466	185,244	-0.20(-2.30%)
Dec 27, 2016	8.605	8.844	8.588	8.666	108,569	-0.01(-0.10%)
Dec 23, 2016		8.675	8.675	8.675	0	+0.19(+2.25%)
Dec 22, 2016	8.423	8.544	8.206	8.483	176,938	+0.04(+0.51%)
Dec 21, 2016	8.657	8.735	8.101	8.440	277,736	-0.26(-2.99%)
Dec 20, 2016	8.787	8.879	8.562	8.701	111,166	-0.07(-0.79%)
Dec 19, 2016	8.944	9.000	8.735	8.770	134,888	-0.19(-2.13%)
Dec 16, 2016	8.822	8.996	8.701	8.961	217,514	+0.18(+2.08%)
Dec 15, 2016	8.648	8.831	8.631	8.779	117,237	+0.10(+1.10%)
Dec 14, 2016	8.848	8.918	8.640	8.683	120,784	-0.21(-2.34%)
Dec 13, 2016	8.831	8.935	8.614	8.892	118,868	+0.07(+0.79%)
Dec 12, 2016	8.944	8.979	8.666	8.822	121,695	-0.16(-1.84%)
Dec 09, 2016	9.204	9.300	8.935	8.987	160,095	-0.17(-1.90%)
Dec 08, 2016	8.822	9.239	8.822	9.161	165,410	+0.36(+4.04%)
Dec 07, 2016	8.744	8.935	8.648	8.805	107,793	-0.03(-0.29%)
Dec 06, 2016	9.022	9.031	8.709	8.831	153,759	-0.14(-1.55%)
Dec 05, 2016	8.579	8.996	8.540	8.970	279,870	+0.40(+4.66%)
Dec 02, 2016	8.023	8.701	7.928	8.570	197,311	+0.48(+5.96%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Boxx One Year Target Duration ETF (NQ: XONE )

Historical Prices