Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.