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 (%)
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%)
Nov 01, 2018 5.809 6.130 5.609 5.991 160,595 +0.26(+4.55%)
Oct 31, 2018 5.957 6.026 5.609 5.731 238,590 -0.23(-3.93%)
Oct 30, 2018 5.661 6.078 5.661 5.965 212,440 +0.25(+4.41%)
Oct 29, 2018 6.009 6.009 5.609 5.714 265,719 -0.17(-2.95%)
Oct 26, 2018 5.922 6.052 5.800 5.887 228,833 -0.11(-1.88%)
Oct 25, 2018 6.000 6.165 5.974 6.000 206,389 +0.00(+0.00%)
Oct 24, 2018 6.165 6.408 5.991 6.000 324,222 -0.10(-1.71%)
Oct 23, 2018 6.782 6.955 5.983 6.104 1,041,678 -0.96(-13.53%)
Oct 22, 2018 7.441 7.997 7.033 7.059 329,409 -0.53(-6.98%)
Oct 19, 2018 8.145 8.249 7.580 7.589 341,579 -0.55(-6.72%)
Oct 18, 2018 8.345 8.405 8.084 8.136 162,069 -0.32(-3.80%)
Oct 17, 2018 8.327 8.547 8.041 8.457 226,823 +0.12(+1.46%)
Oct 16, 2018 8.327 8.414 8.136 8.336 233,206 +0.02(+0.21%)
Oct 15, 2018 8.536 8.536 8.162 8.318 189,642 +0.05(+0.63%)
Oct 12, 2018 8.188 8.292 8.032 8.266 203,036 +0.35(+4.39%)
Oct 11, 2018 7.450 7.997 7.450 7.919 175,053 +0.36(+4.71%)
Oct 10, 2018 8.388 8.388 7.554 7.563 271,189 -0.87(-10.30%)
Oct 09, 2018 8.527 8.671 8.301 8.431 126,148 -0.09(-1.02%)
Oct 08, 2018 8.657 8.909 8.371 8.518 133,461 -0.15(-1.70%)
Oct 05, 2018 8.701 8.900 8.449 8.666 239,773 -0.02(-0.20%)
Oct 04, 2018 9.117 9.117 8.501 8.683 362,946 -0.51(-5.57%)
Oct 03, 2018 7.884 9.499 7.633 9.195 964,460 +1.30(+16.50%)
Oct 02, 2018 7.650 8.145 7.311 7.893 238,978 -0.23(-2.78%)
Oct 01, 2018 8.266 8.449 8.041 8.119 136,522 -0.11(-1.37%)
Sep 28, 2018 8.362 8.449 8.214 8.232 99,042 -0.18(-2.17%)
Sep 27, 2018 8.362 8.492 8.197 8.414 151,184 +0.04(+0.52%)
Sep 26, 2018 8.536 8.536 8.353 8.371 96,405 -0.14(-1.63%)
Sep 25, 2018 8.214 8.536 8.154 8.510 119,421 +0.31(+3.81%)
Sep 24, 2018 8.206 8.277 8.058 8.197 71,939 -0.08(-0.94%)
Sep 21, 2018 8.336 8.397 8.197 8.275 66,565 -0.01(-0.10%)
Sep 20, 2018 8.336 8.405 8.206 8.284 106,314 -0.03(-0.42%)
Sep 19, 2018 8.249 8.375 8.154 8.318 164,697 +0.09(+1.05%)
Sep 18, 2018 8.423 8.527 8.206 8.232 229,665 -0.18(-2.17%)
Sep 17, 2018 8.232 8.544 8.145 8.414 283,677 +0.30(+3.64%)
Sep 14, 2018 7.910 8.249 7.824 8.119 155,242 +0.24(+3.09%)
Sep 13, 2018 7.780 8.031 7.780 7.876 165,400 +0.12(+1.57%)
Sep 12, 2018 7.407 7.780 7.285 7.754 148,262 +0.36(+4.81%)
Sep 11, 2018 7.250 7.441 7.051 7.398 154,793 +0.14(+1.91%)
Sep 10, 2018 7.381 7.381 7.207 7.259 44,391 -0.10(-1.30%)
Sep 07, 2018 7.233 7.398 6.999 7.355 83,840 +0.05(+0.71%)
Sep 06, 2018 7.398 7.398 7.207 7.303 93,752 -0.06(-0.83%)
Sep 05, 2018 7.381 7.431 7.216 7.363 122,844 -0.05(-0.70%)
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.