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 (%)
Oct 30, 2015 9.439 9.699 9.204 9.291 93,246 -0.15(-1.56%)
Oct 29, 2015 9.821 9.873 9.413 9.439 155,988 -0.37(-3.81%)
Oct 28, 2015 8.970 9.899 8.944 9.812 312,933 +0.89(+10.03%)
Oct 27, 2015 8.961 9.239 8.683 8.918 202,089 -0.11(-1.25%)
Oct 26, 2015 9.560 9.794 8.866 9.031 230,582 -0.43(-4.59%)
Oct 23, 2015 9.057 9.552 8.718 9.465 228,599 +0.11(+1.21%)
Oct 22, 2015 9.039 9.430 9.004 9.352 176,461 +0.39(+4.36%)
Oct 21, 2015 9.552 9.552 8.935 8.961 162,538 -0.56(-5.93%)
Oct 20, 2015 8.952 9.552 8.952 9.525 167,498 +0.56(+6.20%)
Oct 19, 2015 8.961 9.482 8.553 8.970 183,581 -0.06(-0.67%)
Oct 16, 2015 9.135 9.552 8.405 9.031 269,419 -0.04(-0.48%)
Oct 15, 2015 8.423 9.117 8.379 9.074 511,116 +0.63(+7.51%)
Oct 14, 2015 8.596 8.670 8.171 8.440 238,416 -0.14(-1.62%)
Oct 13, 2015 8.223 8.683 7.831 8.579 177,340 +0.31(+3.78%)
Oct 12, 2015 8.232 8.501 7.867 8.266 181,015 -0.04(-0.52%)
Oct 09, 2015 8.405 8.770 7.841 8.310 241,391 -0.01(-0.10%)
Oct 08, 2015 7.537 8.570 7.485 8.318 353,105 +0.78(+10.37%)
Oct 07, 2015 7.103 7.667 7.077 7.537 184,836 +0.48(+6.76%)
Oct 06, 2015 6.530 7.085 6.530 7.059 280,391 +0.49(+7.54%)
Oct 05, 2015 6.052 6.773 6.052 6.564 222,059 +0.57(+9.57%)
Oct 02, 2015 5.792 6.156 5.748 5.991 138,563 +0.10(+1.77%)
Oct 01, 2015 5.774 6.017 5.740 5.887 172,406 +0.06(+1.04%)
Sep 30, 2015 5.800 5.983 5.644 5.826 114,477 +0.15(+2.60%)
Sep 29, 2015 5.896 6.035 5.644 5.679 104,634 -0.23(-3.82%)
Sep 28, 2015 6.061 6.200 5.896 5.905 89,498 -0.18(-3.00%)
Sep 25, 2015 6.365 6.478 6.078 6.087 127,474 -0.21(-3.31%)
Sep 24, 2015 6.078 6.399 5.965 6.295 162,324 +0.12(+1.97%)
Sep 23, 2015 6.443 6.556 6.139 6.174 269,465 -0.29(-4.44%)
Sep 22, 2015 6.729 6.886 6.452 6.460 277,576 -0.35(-5.10%)
Sep 21, 2015 6.808 6.947 6.651 6.808 139,786 +0.00(+0.00%)
Sep 18, 2015 6.339 6.808 6.295 6.808 217,522 +0.35(+5.38%)
Sep 17, 2015 6.591 6.808 6.443 6.460 179,531 -0.17(-2.62%)
Sep 16, 2015 6.452 6.729 6.417 6.634 101,579 +0.22(+3.38%)
Sep 15, 2015 6.330 6.547 6.278 6.417 103,381 +0.08(+1.23%)
Sep 14, 2015 6.512 6.547 6.261 6.339 204,108 -0.17(-2.67%)
Sep 11, 2015 6.582 6.591 6.235 6.512 244,834 +0.29(+4.60%)
Sep 10, 2015 6.686 6.912 6.191 6.226 302,348 -0.54(-7.96%)
Sep 09, 2015 6.495 7.025 6.486 6.764 365,955 +0.28(+4.28%)
Sep 08, 2015 6.287 6.747 6.097 6.486 404,106 +0.34(+5.51%)
Sep 04, 2015 5.948 6.148 6.148 6.148 199,811 +0.08(+1.29%)
Sep 03, 2015 6.078 6.191 5.870 6.070 363,082 -0.02(-0.29%)
Sep 02, 2015 6.295 6.304 5.887 6.087 295,238 -0.13(-2.10%)
Sep 01, 2015 6.278 6.382 6.078 6.217 363,728 -0.18(-2.85%)
Aug 31, 2015 6.148 6.547 6.061 6.399 118,890 +0.13(+2.08%)
Aug 28, 2015 5.879 6.399 5.861 6.269 271,817 +0.12(+1.98%)
Aug 27, 2015 6.356 6.773 6.012 6.148 358,086 -0.15(-2.34%)
Aug 26, 2015 6.330 6.330 6.017 6.295 225,466 +0.38(+6.46%)
Aug 25, 2015 6.365 6.426 5.913 5.913 333,314 +0.08(+1.34%)
Aug 24, 2015 5.262 6.278 5.080 5.835 329,806 +0.16(+2.91%)
Aug 21, 2015 5.166 5.809 5.054 5.670 372,991 +0.30(+5.49%)
Aug 20, 2015 5.861 5.861 5.366 5.375 294,207 -0.56(-9.37%)
Aug 19, 2015 6.235 6.252 5.818 5.931 363,623 -0.26(-4.21%)
Aug 18, 2015 6.434 6.478 6.027 6.191 252,862 -0.29(-4.42%)
Aug 17, 2015 6.521 6.834 6.469 6.478 100,614 -0.13(-1.97%)
Aug 14, 2015 6.243 6.660 6.191 6.608 159,677 +0.35(+5.55%)
Aug 13, 2015 6.738 6.899 6.191 6.261 261,595 -0.44(-6.61%)
Aug 12, 2015 6.643 6.842 6.438 6.703 251,933 -0.08(-1.15%)
Aug 11, 2015 7.085 7.719 6.712 6.782 410,120 -1.03(-13.22%)
Aug 10, 2015 7.441 8.145 7.441 7.815 224,547 +0.36(+4.77%)
Aug 07, 2015 7.528 7.971 7.381 7.459 222,447 -0.16(-2.16%)
Aug 06, 2015 7.398 7.910 7.138 7.624 540,894 +0.30(+4.15%)
Aug 05, 2015 7.450 7.589 7.112 7.320 350,094 -0.16(-2.09%)
Aug 04, 2015 7.919 7.938 7.294 7.476 195,008 -0.49(-6.11%)
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.