Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2019 7.381 7.815 7.294 7.815 185,775 +0.41(+5.51%)
Jan 30, 2019 7.242 7.476 7.077 7.407 169,036 +0.15(+2.03%)
Jan 29, 2019 7.129 7.285 7.063 7.259 181,013 +0.30(+4.24%)
Jan 28, 2019 6.651 7.025 6.556 6.964 99,707 +0.26(+3.89%)
Jan 25, 2019 6.573 6.912 6.573 6.703 126,796 +0.21(+3.21%)
Jan 24, 2019 6.564 6.782 6.478 6.495 71,515 -0.07(-1.06%)
Jan 23, 2019 6.599 6.886 6.538 6.564 60,315 -0.01(-0.13%)
Jan 22, 2019 6.660 6.738 6.478 6.573 90,294 -0.21(-3.07%)
Jan 18, 2019 6.512 6.782 6.373 6.782 112,055 +0.31(+4.83%)
Jan 17, 2019 6.313 6.582 6.261 6.469 101,741 +0.11(+1.78%)
Jan 16, 2019 6.512 6.738 6.356 6.356 91,993 -0.14(-2.14%)
Jan 15, 2019 6.582 6.782 6.486 6.495 95,280 +0.01(+0.13%)
Jan 14, 2019 6.617 6.686 6.434 6.486 54,963 -0.16(-2.35%)
Jan 11, 2019 6.495 6.738 6.365 6.643 58,158 +0.15(+2.27%)
Jan 10, 2019 6.391 6.816 6.391 6.495 109,524 +0.04(+0.67%)
Jan 09, 2019 6.321 6.504 6.235 6.452 62,060 +0.16(+2.48%)
Jan 08, 2019 6.313 6.396 6.122 6.295 78,682 +0.07(+1.12%)
Jan 07, 2019 6.026 6.313 5.991 6.226 65,843 +0.20(+3.31%)
Jan 04, 2019 5.948 6.243 5.887 6.026 51,594 +0.12(+2.06%)
Jan 03, 2019 6.052 6.107 5.800 5.905 62,608 -0.17(-2.86%)
Jan 02, 2019 5.601 6.130 5.601 6.078 82,391 +0.33(+5.74%)
Dec 31, 2018 5.670 5.896 5.670 5.748 215,013 +0.09(+1.53%)
Dec 28, 2018 5.470 5.879 5.470 5.661 178,390 +0.12(+2.19%)
Dec 27, 2018 5.540 5.644 5.401 5.540 165,981 -0.03(-0.62%)
Dec 26, 2018 5.253 5.627 5.193 5.575 184,107 +0.31(+5.94%)
Dec 24, 2018 5.019 5.305 4.975 5.262 94,205 +0.21(+4.12%)
Dec 21, 2018 5.679 5.696 5.054 5.054 348,144 -0.64(-11.28%)
Dec 20, 2018 5.496 5.774 5.427 5.696 160,110 +0.30(+5.47%)
Dec 19, 2018 5.479 5.787 5.323 5.401 125,562 -0.09(-1.58%)
Dec 18, 2018 5.470 5.592 5.384 5.488 102,890 +0.03(+0.64%)
Dec 17, 2018 5.696 5.852 5.418 5.453 179,771 -0.23(-4.12%)
Dec 14, 2018 5.974 5.974 5.635 5.687 238,046 -0.29(-4.80%)
Dec 13, 2018 6.174 6.380 5.852 5.974 125,409 -0.21(-3.37%)
Dec 12, 2018 6.356 6.538 6.026 6.182 155,021 -0.03(-0.42%)
Dec 11, 2018 6.347 6.447 6.043 6.208 175,567 -0.09(-1.38%)
Dec 10, 2018 6.564 6.634 6.226 6.295 290,746 -0.27(-4.10%)
Dec 07, 2018 6.903 7.016 6.525 6.564 136,125 -0.34(-4.91%)
Dec 06, 2018 6.669 6.929 6.599 6.903 186,600 +0.08(+1.15%)
Dec 04, 2018 6.903 7.151 6.799 6.825 94,320 -0.08(-1.13%)
Dec 03, 2018 7.051 7.128 6.669 6.903 142,908 -0.18(-2.57%)
Nov 30, 2018 6.756 7.146 6.756 7.085 81,306 +0.30(+4.35%)
Nov 29, 2018 6.877 6.998 6.677 6.790 80,942 -0.14(-2.00%)
Nov 28, 2018 7.025 7.216 6.894 6.929 121,809 -0.11(-1.60%)
Nov 27, 2018 7.242 7.719 6.868 7.042 247,857 -0.23(-3.22%)
Nov 26, 2018 7.311 7.426 7.081 7.277 153,682 +0.00(+0.00%)
Nov 23, 2018 7.259 7.689 7.233 7.277 35,355 -0.13(-1.76%)
Nov 21, 2018 7.407 7.407 7.407 0 -0.19(-2.51%)
Nov 20, 2018 7.711 7.876 7.520 7.598 238,860 -0.36(-4.58%)
Nov 19, 2018 8.510 8.622 7.893 7.962 121,973 -0.62(-7.19%)
Nov 16, 2018 8.596 8.744 8.041 8.579 131,518 -0.16(-1.79%)
Nov 15, 2018 8.475 8.796 8.340 8.735 163,907 +0.11(+1.31%)
Nov 14, 2018 8.345 8.761 8.253 8.622 194,174 +0.31(+3.76%)
Nov 13, 2018 8.327 8.544 8.275 8.310 187,570 -0.09(-1.03%)
Nov 12, 2018 8.197 8.631 7.876 8.397 252,354 +0.20(+2.44%)
Nov 09, 2018 7.824 8.275 7.485 8.197 237,816 +0.30(+3.85%)
Nov 08, 2018 6.947 8.431 6.903 7.893 1,010,962 +1.42(+21.85%)
Nov 07, 2018 6.373 6.512 6.287 6.478 140,529 +0.10(+1.63%)
Nov 06, 2018 6.156 6.417 6.156 6.373 155,634 +0.20(+3.23%)
Nov 05, 2018 6.226 6.245 6.070 6.174 58,412 -0.04(-0.70%)
Nov 02, 2018 5.983 6.252 5.983 6.217 150,175 +0.23(+3.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.