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 (%)
Mar 31, 2021 26.26 27.92 25.90 27.23 1,239,532 +2.02(+8.03%)
Mar 30, 2021 23.88 25.62 22.87 25.21 823,008 +1.43(+6.03%)
Mar 29, 2021 25.51 26.73 23.71 23.77 865,125 -1.86(-7.25%)
Mar 26, 2021 26.45 26.91 24.13 25.63 1,255,646 -0.52(-1.99%)
Mar 25, 2021 22.87 26.55 22.81 26.15 1,293,953 +2.05(+8.50%)
Mar 24, 2021 26.95 27.21 24.03 24.10 934,487 -1.98(-7.59%)
Mar 23, 2021 28.36 28.61 25.65 26.08 847,088 -2.68(-9.33%)
Mar 22, 2021 29.52 30.30 27.85 28.77 637,098 -0.48(-1.63%)
Mar 19, 2021 28.32 29.48 27.18 29.25 1,150,385 +0.95(+3.34%)
Mar 18, 2021 28.13 30.35 27.76 28.30 844,748 -1.25(-4.23%)
Mar 17, 2021 26.82 29.93 25.27 29.55 1,363,176 +1.59(+5.68%)
Mar 16, 2021 32.65 32.87 27.28 27.96 1,911,424 -5.23(-15.75%)
Mar 15, 2021 32.47 33.68 31.13 33.19 1,063,867 +1.59(+5.03%)
Mar 12, 2021 29.38 31.76 26.88 31.60 1,525,938 +0.61(+1.96%)
Mar 11, 2021 29.24 31.12 27.99 30.99 1,341,104 +2.73(+9.65%)
Mar 10, 2021 29.11 31.11 27.01 28.26 1,352,955 +0.99(+3.63%)
Mar 09, 2021 25.84 28.31 25.33 27.27 1,742,778 +3.54(+14.93%)
Mar 08, 2021 25.72 26.62 23.27 23.73 1,524,608 -0.99(-4.00%)
Mar 05, 2021 28.91 29.11 20.94 24.72 3,125,928 -2.35(-8.69%)
Mar 04, 2021 29.45 31.07 25.18 27.07 2,304,094 -3.05(-10.12%)
Mar 03, 2021 33.27 33.83 29.63 30.12 1,585,180 -2.89(-8.76%)
Mar 02, 2021 35.84 38.22 32.32 33.01 1,910,831 -3.78(-10.27%)
Mar 01, 2021 31.22 38.06 30.52 36.79 3,105,147 +7.18(+24.25%)
Feb 26, 2021 30.70 31.68 28.39 29.61 1,887,787 -0.83(-2.74%)
Feb 25, 2021 32.72 35.04 29.97 30.44 1,974,042 -3.97(-11.53%)
Feb 24, 2021 34.14 36.82 32.27 34.41 2,003,156 -0.10(-0.30%)
Feb 23, 2021 33.46 35.87 27.36 34.52 3,635,260 -4.40(-11.31%)
Feb 22, 2021 37.77 42.52 36.90 38.92 2,642,785 +0.59(+1.54%)
Feb 19, 2021 37.08 44.29 36.83 38.33 4,030,666 +3.79(+10.99%)
Feb 18, 2021 35.73 38.10 34.12 34.53 2,915,976 -4.29(-11.05%)
Feb 17, 2021 41.70 41.83 36.02 38.82 3,128,494 -3.93(-9.20%)
Feb 16, 2021 48.37 48.45 41.73 42.76 3,428,831 -4.33(-9.20%)
Feb 12, 2021 45.32 49.50 43.44 47.09 2,178,810 -0.02(-0.04%)
Feb 11, 2021 49.88 52.11 44.47 47.11 2,982,511 +0.33(+0.71%)
Feb 10, 2021 51.23 55.23 43.20 46.78 7,638,200 -9.23(-16.48%)
Feb 09, 2021 48.89 57.73 45.00 56.01 5,742,440 +8.65(+18.26%)
Feb 08, 2021 38.63 47.83 36.91 47.36 4,343,592 +12.50(+35.87%)
Feb 05, 2021 32.73 35.90 30.17 34.85 1,900,340 +3.58(+11.44%)
Feb 04, 2021 35.38 36.57 29.57 31.28 3,268,704 -1.69(-5.14%)
Feb 03, 2021 29.87 33.35 29.83 32.97 1,742,086 +4.16(+14.44%)
Feb 02, 2021 27.97 32.10 27.57 28.81 2,412,568 +2.01(+7.52%)
Feb 01, 2021 24.93 28.27 24.49 26.80 1,981,049 +2.71(+11.25%)
Jan 29, 2021 23.04 26.48 21.93 24.09 1,940,187 +1.77(+7.94%)
Jan 28, 2021 22.15 24.66 21.35 22.32 1,250,890 +0.47(+2.15%)
Jan 27, 2021 22.34 25.16 21.00 21.85 1,726,299 -2.95(-11.90%)
Jan 26, 2021 22.40 25.17 21.82 24.80 2,008,578 +3.45(+16.15%)
Jan 25, 2021 20.48 23.84 20.03 21.35 2,132,856 +1.77(+9.05%)
Jan 22, 2021 18.58 20.16 18.35 19.58 1,389,928 +0.73(+3.87%)
Jan 21, 2021 18.71 19.27 17.14 18.85 1,343,229 -0.17(-0.87%)
Jan 20, 2021 16.10 19.09 16.09 19.02 2,285,451 +2.90(+18.00%)
Jan 19, 2021 13.98 16.49 13.89 16.12 2,192,514 +2.87(+21.63%)
Jan 15, 2021 13.12 14.21 12.34 13.25 1,021,975 +0.00(+0.00%)
Jan 14, 2021 12.22 13.56 12.07 13.25 985,401 +1.29(+10.74%)
Jan 13, 2021 11.70 12.79 11.64 11.97 683,708 +0.17(+1.47%)
Jan 12, 2021 12.00 12.23 11.29 11.79 645,389 -0.10(-0.80%)
Jan 11, 2021 11.29 11.96 10.94 11.89 959,542 +0.58(+5.15%)
Jan 08, 2021 10.53 12.66 10.01 11.31 3,281,401 +0.49(+4.58%)
Jan 07, 2021 9.343 11.61 9.334 10.81 2,704,402 +1.90(+21.35%)
Jan 06, 2021 8.926 9.117 8.701 8.909 534,821 +0.29(+3.32%)
Jan 05, 2021 8.379 8.753 8.214 8.622 504,256 +0.49(+5.98%)
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.