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, 2020 8.631 8.970 8.510 8.727 296,665 -0.09(-1.03%)
Oct 29, 2020 9.317 9.472 8.562 8.818 516,127 -0.49(-5.27%)
Oct 28, 2020 9.161 9.769 9.161 9.308 239,794 -0.07(-0.74%)
Oct 27, 2020 9.638 9.716 9.178 9.378 223,296 -0.39(-4.00%)
Oct 26, 2020 10.25 10.25 9.647 9.769 262,233 -0.71(-6.79%)
Oct 23, 2020 11.13 11.14 10.19 10.48 231,712 -0.52(-4.74%)
Oct 22, 2020 10.78 11.12 10.64 11.00 230,556 +0.21(+1.93%)
Oct 21, 2020 10.26 11.33 10.22 10.79 506,364 +0.53(+5.16%)
Oct 20, 2020 10.40 10.52 9.899 10.26 240,402 +0.10(+1.03%)
Oct 19, 2020 10.64 10.76 9.968 10.16 384,743 -0.43(-4.10%)
Oct 16, 2020 11.18 11.31 10.58 10.59 411,715 -0.40(-3.63%)
Oct 15, 2020 11.01 11.16 10.68 10.99 270,820 -0.35(-3.06%)
Oct 14, 2020 11.24 11.58 11.08 11.34 307,706 +0.19(+1.71%)
Oct 13, 2020 11.81 12.11 11.15 11.15 527,371 -0.84(-7.02%)
Oct 12, 2020 11.82 12.76 11.82 11.99 670,537 +0.33(+2.83%)
Oct 09, 2020 11.29 11.77 11.24 11.66 380,620 +0.40(+3.55%)
Oct 08, 2020 11.67 12.12 10.99 11.26 465,579 -0.20(-1.74%)
Oct 07, 2020 10.25 11.64 10.25 11.46 967,496 +1.35(+13.40%)
Oct 06, 2020 10.40 10.54 10.07 10.11 209,799 -0.30(-2.92%)
Oct 05, 2020 10.27 10.52 10.25 10.41 185,658 +0.23(+2.22%)
Oct 02, 2020 9.786 10.39 9.769 10.19 268,450 -0.33(-3.14%)
Oct 01, 2020 10.68 10.80 10.32 10.52 292,323 -0.10(-0.90%)
Sep 30, 2020 10.78 10.95 10.25 10.61 370,926 -0.17(-1.53%)
Sep 29, 2020 10.00 10.95 10.00 10.78 518,664 +0.69(+6.80%)
Sep 28, 2020 10.21 10.54 9.855 10.09 384,121 -0.03(-0.26%)
Sep 25, 2020 10.26 10.38 10.00 10.12 275,475 -0.15(-1.44%)
Sep 24, 2020 10.70 10.85 9.960 10.26 448,373 -0.59(-5.44%)
Sep 23, 2020 11.30 11.50 10.73 10.85 295,221 -0.40(-3.55%)
Sep 22, 2020 11.32 11.33 10.91 11.25 296,314 +0.08(+0.70%)
Sep 21, 2020 11.42 11.62 10.53 11.18 543,890 -0.48(-4.10%)
Sep 18, 2020 11.66 12.14 11.38 11.65 484,499 +0.04(+0.37%)
Sep 17, 2020 12.82 13.02 11.55 11.61 530,886 -1.55(-11.75%)
Sep 16, 2020 13.03 13.68 13.03 13.15 536,006 +0.04(+0.33%)
Sep 15, 2020 13.01 13.44 12.77 13.11 476,224 +0.13(+1.00%)
Sep 14, 2020 13.38 13.81 12.96 12.98 496,092 -0.49(-3.61%)
Sep 11, 2020 13.46 14.13 13.26 13.47 390,870 +0.19(+1.44%)
Sep 10, 2020 13.82 14.67 13.14 13.28 786,018 -0.79(-5.62%)
Sep 09, 2020 12.09 14.27 12.09 14.07 851,990 +2.01(+16.63%)
Sep 08, 2020 11.39 12.67 11.11 12.06 483,795 +0.36(+3.04%)
Sep 04, 2020 11.20 11.87 10.01 11.70 746,155 +0.56(+4.98%)
Sep 03, 2020 11.46 11.77 10.87 11.15 632,706 -0.49(-4.18%)
Sep 02, 2020 12.16 12.16 11.22 11.64 830,360 +0.30(+2.68%)
Sep 01, 2020 10.81 11.40 10.68 11.33 1,042,966 +0.72(+6.79%)
Aug 31, 2020 10.07 11.43 10.07 10.61 2,050,739 +0.57(+5.71%)
Aug 28, 2020 8.727 10.42 8.655 10.04 4,036,769 +1.31(+15.03%)
Aug 27, 2020 8.926 8.970 8.527 8.727 136,127 -0.20(-2.24%)
Aug 26, 2020 9.065 9.256 8.926 8.926 263,001 -0.04(-0.48%)
Aug 25, 2020 8.787 8.978 8.718 8.970 169,944 +0.20(+2.28%)
Aug 24, 2020 8.675 8.805 8.588 8.770 105,271 +0.10(+1.20%)
Aug 21, 2020 8.536 8.701 8.454 8.666 81,306 +0.13(+1.53%)
Aug 20, 2020 8.666 8.770 8.414 8.536 91,536 -0.23(-2.67%)
Aug 19, 2020 8.709 8.950 8.709 8.770 121,215 +0.06(+0.70%)
Aug 18, 2020 8.683 8.796 8.614 8.709 89,468 +0.03(+0.30%)
Aug 17, 2020 8.683 8.857 8.622 8.683 150,623 -0.03(-0.40%)
Aug 14, 2020 8.692 8.753 8.505 8.718 86,143 -0.03(-0.30%)
Aug 13, 2020 8.544 8.857 8.544 8.744 150,414 +0.15(+1.72%)
Aug 12, 2020 8.536 8.640 8.214 8.596 182,425 +0.17(+2.06%)
Aug 11, 2020 8.796 8.944 8.278 8.423 176,783 -0.35(-3.96%)
Aug 10, 2020 8.892 9.317 8.761 8.770 282,904 -0.01(-0.10%)
Aug 07, 2020 8.683 9.061 8.353 8.779 445,804 +0.23(+2.64%)
Aug 06, 2020 8.510 8.683 8.345 8.553 160,233 +0.16(+1.97%)
Aug 05, 2020 8.093 8.440 8.049 8.388 164,385 +0.31(+3.87%)
Aug 04, 2020 7.945 8.327 7.919 8.075 214,628 +0.20(+2.54%)
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.