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 (%)
Mar 29, 2018		6.269	6.269	6.269	0	+0.23(+3.85%)
Mar 28, 2018	6.140	6.191	5.950	6.037	153,937	-0.13(-2.09%)
Mar 27, 2018	6.364	6.378	6.054	6.166	141,287	-0.20(-3.11%)
Mar 26, 2018	6.484	6.484	6.217	6.364	145,825	-0.03(-0.40%)
Mar 23, 2018	6.614	6.657	6.381	6.390	133,624	-0.23(-3.51%)
Mar 22, 2018	6.872	6.885	6.614	6.622	111,823	-0.30(-4.35%)
Mar 21, 2018	6.803	7.070	6.631	6.924	179,166	+0.10(+1.52%)
Mar 20, 2018	7.147	7.147	6.777	6.820	235,017	-0.32(-4.46%)
Mar 19, 2018	7.199	7.302	7.001	7.139	176,403	-0.06(-0.84%)
Mar 16, 2018	7.449	7.485	6.975	7.199	502,333	-0.65(-8.23%)
Mar 15, 2018	7.845	8.090	7.561	7.845	248,646	+0.05(+0.66%)
Mar 14, 2018	8.077	8.077	7.703	7.793	84,720	-0.17(-2.16%)
Mar 13, 2018	8.052	8.095	7.811	7.966	61,568	-0.07(-0.86%)
Mar 12, 2018	8.000	8.069	7.936	8.034	76,690	+0.05(+0.65%)
Mar 09, 2018	7.991	8.052	7.767	7.983	132,546	+0.07(+0.87%)
Mar 08, 2018	8.241	8.256	7.854	7.914	184,867	-0.28(-3.47%)
Mar 07, 2018	8.172	8.294	7.948	8.198	85,371	-0.10(-1.24%)
Mar 06, 2018	8.353	8.353	7.905	8.301	155,374	+0.01(+0.10%)
Mar 05, 2018	7.914	8.405	7.819	8.293	138,694	+0.32(+4.00%)
Mar 02, 2018	7.518	8.034	7.208	7.974	108,376	+0.38(+4.99%)
Mar 01, 2018	7.320	7.733	7.274	7.595	164,901	+0.40(+5.50%)
Feb 28, 2018	7.268	7.333	7.104	7.199	99,087	-0.06(-0.83%)
Feb 27, 2018	7.346	7.423	7.191	7.259	25,551	-0.09(-1.17%)
Feb 26, 2018	7.432	7.457	7.251	7.346	65,024	-0.09(-1.27%)
Feb 23, 2018	7.216	7.493	7.122	7.440	106,613	+0.23(+3.23%)
Feb 22, 2018	7.234	7.294	7.070	7.208	46,151	-0.03(-0.36%)
Feb 21, 2018	7.147	7.302	7.027	7.234	82,029	+0.06(+0.84%)
Feb 20, 2018	7.070	7.346	7.061	7.173	64,069	+0.05(+0.73%)
Feb 16, 2018		7.122	7.122	7.122	0	-0.03(-0.36%)
Feb 15, 2018	7.234	7.268	7.070	7.147	98,330	-0.01(-0.12%)
Feb 14, 2018	7.234	7.374	7.130	7.156	127,894	-0.12(-1.66%)
Feb 13, 2018	7.277	7.320	7.234	7.277	53,069	-0.03(-0.47%)
Feb 12, 2018	7.113	7.397	7.079	7.311	69,468	+0.24(+3.41%)
Feb 09, 2018	7.346	7.346	6.924	7.070	119,656	-0.18(-2.49%)
Feb 08, 2018	7.578	7.578	7.225	7.251	66,330	-0.29(-3.88%)
Feb 07, 2018	7.139	7.647	7.139	7.544	94,277	+0.34(+4.78%)
Feb 06, 2018	6.932	7.406	6.932	7.199	185,597	-0.16(-2.22%)
Feb 05, 2018	7.561	7.647	7.147	7.363	134,081	-0.34(-4.47%)
Feb 02, 2018	8.319	8.319	7.664	7.707	169,914	-0.71(-8.49%)
Feb 01, 2018	8.387	8.482	8.336	8.422	48,568	-0.03(-0.41%)
Jan 31, 2018	8.448	8.637	8.336	8.456	58,250	+0.04(+0.51%)
Jan 30, 2018	8.413	8.420	8.413	8.413	65,077	-0.07(-0.81%)
Jan 29, 2018	8.706	8.852	8.426	8.482	123,192	-0.40(-4.46%)
Jan 26, 2018	8.930	9.016	8.801	8.878	64,942	-0.05(-0.58%)
Jan 25, 2018	8.999	9.042	8.792	8.930	80,888	-0.02(-0.19%)
Jan 24, 2018	8.741	8.990	8.741	8.947	77,881	+0.14(+1.56%)
Jan 23, 2018	8.852	8.861	8.672	8.809	52,197	-0.07(-0.78%)
Jan 22, 2018	8.629	8.947	8.629	8.878	107,568	+0.25(+2.89%)
Jan 19, 2018	8.379	8.732	8.293	8.629	132,556	+0.23(+2.77%)
Jan 18, 2018	8.370	8.542	8.207	8.396	121,849	+0.03(+0.31%)
Jan 17, 2018	8.327	8.405	8.164	8.370	85,850	+0.15(+1.78%)
Jan 16, 2018	8.577	8.629	8.124	8.224	295,676	-0.32(-3.73%)
Jan 12, 2018		8.542	8.542	8.542	0	+0.15(+1.85%)
Jan 11, 2018	8.482	8.654	8.370	8.387	263,487	-0.09(-1.02%)
Jan 10, 2018		8.482	8.086	8.474	272,301	+0.12(+1.44%)
Jan 09, 2018	8.327	8.452	8.172	8.353	140,112	+0.03(+0.41%)
Jan 08, 2018	8.172	8.362	8.013	8.319	173,373	+0.13(+1.58%)
Jan 05, 2018	7.966	8.215	7.879	8.189	221,640	+0.21(+2.59%)
Jan 04, 2018	7.862	7.991	7.776	7.983	136,434	+0.19(+2.43%)
Jan 03, 2018	7.612	7.966	7.612	7.793	220,752	+0.16(+2.03%)

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