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 (%)
Dec 29, 2017 7.294 7.294 7.294 0 -0.23(-3.11%)
Dec 28, 2017 7.806 7.884 7.468 7.528 476,826 -0.35(-4.41%)
Dec 27, 2017 7.832 8.145 7.737 7.876 195,878 +0.10(+1.34%)
Dec 26, 2017 7.476 7.794 7.447 7.771 165,979 +0.21(+2.76%)
Dec 22, 2017 7.598 7.876 7.554 7.563 187,993 -0.10(-1.25%)
Dec 21, 2017 7.624 7.815 7.606 7.659 221,273 +0.04(+0.57%)
Dec 20, 2017 7.910 8.025 7.572 7.615 193,046 -0.28(-3.52%)
Dec 19, 2017 7.858 8.015 7.745 7.893 273,342 +0.03(+0.44%)
Dec 18, 2017 7.945 8.197 7.693 7.858 289,859 -0.05(-0.66%)
Dec 15, 2017 8.336 8.401 7.685 7.910 643,972 -0.36(-4.31%)
Dec 14, 2017 8.900 9.143 8.171 8.266 304,511 -0.60(-6.76%)
Dec 13, 2017 9.031 9.195 8.787 8.866 177,368 -0.15(-1.64%)
Dec 12, 2017 9.022 9.235 8.996 9.013 85,037 -0.02(-0.19%)
Dec 11, 2017 9.525 9.656 9.013 9.031 185,219 -0.53(-5.54%)
Dec 08, 2017 9.942 9.986 9.413 9.560 174,137 -0.39(-3.93%)
Dec 07, 2017 9.890 10.26 9.890 9.951 100,707 +0.05(+0.53%)
Dec 06, 2017 10.07 10.07 9.890 9.899 74,498 -0.23(-2.23%)
Dec 05, 2017 10.40 10.44 10.14 10.12 71,054 -0.23(-2.18%)
Dec 04, 2017 10.76 10.82 10.32 10.35 120,468 -0.16(-1.57%)
Dec 01, 2017 10.47 10.55 10.14 10.52 102,840 -0.07(-0.66%)
Nov 30, 2017 10.85 10.85 10.27 10.58 152,841 -0.11(-1.06%)
Nov 29, 2017 10.61 10.84 10.58 10.70 142,647 +0.09(+0.82%)
Nov 28, 2017 10.32 10.76 10.25 10.61 178,466 +0.22(+2.09%)
Nov 27, 2017 10.06 10.46 10.06 10.39 130,871 +0.23(+2.31%)
Nov 24, 2017 10.10 10.19 9.934 10.16 41,618 -0.05(-0.51%)
Nov 22, 2017 9.942 10.26 9.942 10.21 79,468 +0.10(+1.03%)
Nov 21, 2017 10.06 10.42 10.03 10.11 134,294 +0.11(+1.13%)
Nov 20, 2017 9.977 10.21 9.300 9.994 92,881 +0.01(+0.09%)
Nov 17, 2017 9.734 10.12 9.592 9.986 86,713 +0.14(+1.41%)
Nov 16, 2017 9.664 10.09 9.647 9.847 90,277 +0.27(+2.81%)
Nov 15, 2017 9.986 9.986 9.525 9.578 120,663 -0.36(-3.58%)
Nov 14, 2017 9.977 10.29 9.673 9.934 184,913 +0.11(+1.15%)
Nov 13, 2017 9.508 10.12 9.308 9.821 407,978 +0.86(+9.59%)
Nov 10, 2017 8.449 9.100 8.449 8.961 111,911 +0.28(+3.20%)
Nov 09, 2017 8.735 8.848 8.553 8.683 140,974 -0.15(-1.67%)
Nov 08, 2017 8.770 8.857 8.433 8.831 107,383 -0.01(-0.10%)
Nov 07, 2017 8.961 8.996 8.770 8.839 87,652 -0.12(-1.36%)
Nov 06, 2017 8.926 9.022 8.766 8.961 112,184 -0.01(-0.10%)
Nov 03, 2017 9.083 9.083 8.887 8.970 139,347 -0.07(-0.77%)
Nov 02, 2017 9.039 9.117 8.731 9.039 119,166 +0.03(+0.39%)
Nov 01, 2017 8.952 9.177 8.705 9.004 220,542 -0.23(-2.45%)
Oct 31, 2017 9.039 9.439 9.004 9.230 131,619 +0.18(+2.02%)
Oct 30, 2017 8.900 9.178 8.900 9.048 89,547 +0.03(+0.39%)
Oct 27, 2017 9.213 9.213 8.944 9.013 55,141 -0.19(-2.08%)
Oct 26, 2017 9.248 9.300 9.061 9.204 58,625 +0.01(+0.09%)
Oct 25, 2017 9.239 9.239 8.987 9.195 56,405 -0.10(-1.12%)
Oct 24, 2017 9.204 9.508 9.187 9.300 124,626 +0.14(+1.52%)
Oct 23, 2017 9.326 9.465 8.839 9.161 110,381 -0.16(-1.77%)
Oct 20, 2017 8.892 9.499 8.813 9.326 220,011 +0.56(+6.34%)
Oct 19, 2017 8.805 8.805 8.648 8.770 58,049 -0.05(-0.59%)
Oct 18, 2017 8.675 8.892 8.675 8.822 79,197 +0.13(+1.50%)
Oct 17, 2017 8.892 8.987 8.622 8.692 94,055 -0.24(-2.72%)
Oct 16, 2017 8.866 8.944 8.727 8.935 128,459 +0.20(+2.29%)
Oct 13, 2017 8.848 8.883 8.431 8.735 268,185 -0.25(-2.80%)
Oct 12, 2017 8.831 9.150 8.701 8.987 88,595 +0.10(+1.17%)
Oct 11, 2017 8.883 8.970 8.813 8.883 61,743 +0.03(+0.39%)
Oct 10, 2017 9.291 9.367 8.735 8.848 104,879 -0.43(-4.68%)
Oct 09, 2017 9.256 9.343 9.048 9.282 89,879 -0.01(-0.09%)
Oct 06, 2017 9.404 9.512 9.083 9.291 127,597 -0.21(-2.19%)
Oct 05, 2017 9.378 9.612 9.378 9.499 124,854 +0.16(+1.67%)
Oct 04, 2017 9.630 9.890 9.169 9.343 289,964 -0.42(-4.27%)
Oct 03, 2017 9.682 9.968 9.621 9.760 208,279 +0.05(+0.54%)
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.