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 (%)
Jun 30, 2016 8.857 9.178 8.648 9.178 218,434 +0.36(+4.14%)
Jun 29, 2016 8.657 8.952 8.518 8.813 131,806 +0.18(+2.11%)
Jun 28, 2016 8.492 8.727 8.249 8.631 202,634 +0.49(+6.08%)
Jun 27, 2016 8.683 8.926 7.884 8.136 491,822 -0.63(-7.23%)
Jun 24, 2016 8.683 9.057 8.683 8.770 355,309 -0.51(-5.52%)
Jun 23, 2016 8.918 9.317 8.918 9.282 128,214 +0.48(+5.42%)
Jun 22, 2016 9.343 9.387 8.770 8.805 133,284 -0.53(-5.67%)
Jun 21, 2016 9.256 9.517 8.961 9.334 106,023 +0.09(+0.94%)
Jun 20, 2016 9.369 9.621 9.222 9.248 110,693 +0.03(+0.38%)
Jun 17, 2016 8.952 9.491 8.826 9.213 242,287 +0.31(+3.51%)
Jun 16, 2016 9.057 9.126 8.701 8.900 149,385 -0.23(-2.47%)
Jun 15, 2016 8.657 9.430 8.657 9.126 242,411 +0.36(+4.06%)
Jun 14, 2016 8.622 8.961 8.492 8.770 127,104 +0.10(+1.10%)
Jun 13, 2016 8.787 9.004 8.607 8.675 179,833 -0.13(-1.48%)
Jun 10, 2016 9.161 9.178 8.787 8.805 139,386 -0.51(-5.50%)
Jun 09, 2016 9.387 9.525 9.222 9.317 122,121 -0.21(-2.19%)
Jun 08, 2016 9.899 9.994 9.473 9.525 246,854 -0.29(-2.92%)
Jun 07, 2016 9.968 10.29 9.786 9.812 420,822 -0.12(-1.22%)
Jun 06, 2016 9.300 10.07 9.190 9.934 273,934 +0.69(+7.52%)
Jun 03, 2016 9.447 9.482 9.022 9.239 163,069 -0.19(-2.03%)
Jun 02, 2016 9.395 9.534 9.195 9.430 161,515 +0.07(+0.74%)
Jun 01, 2016 9.126 9.456 9.117 9.360 257,922 +0.23(+2.47%)
May 31, 2016 9.083 9.447 9.004 9.135 170,386 +0.10(+1.15%)
May 27, 2016 9.360 9.031 9.031 9.031 344,228 -0.42(-4.41%)
May 26, 2016 9.317 9.630 9.265 9.447 237,512 +0.16(+1.68%)
May 25, 2016 9.091 9.456 9.031 9.291 405,141 +0.31(+3.48%)
May 24, 2016 8.388 9.083 8.214 8.978 365,198 +0.92(+11.42%)
May 23, 2016 8.119 8.366 8.032 8.058 195,916 -0.11(-1.38%)
May 20, 2016 8.023 8.240 7.962 8.171 146,455 +0.23(+2.95%)
May 19, 2016 8.154 8.327 7.841 7.936 359,533 -0.27(-3.28%)
May 18, 2016 8.197 8.492 8.154 8.206 197,514 +0.01(+0.11%)
May 17, 2016 8.536 8.683 8.127 8.197 388,062 -0.39(-4.55%)
May 16, 2016 8.119 8.622 8.119 8.588 338,692 +0.46(+5.66%)
May 13, 2016 8.101 8.537 8.093 8.127 234,738 -0.08(-0.95%)
May 12, 2016 8.249 8.665 8.088 8.206 286,522 -0.03(-0.42%)
May 11, 2016 8.779 9.222 8.171 8.240 615,327 -0.86(-9.45%)
May 10, 2016 8.761 9.178 8.622 9.100 387,723 +0.33(+3.76%)
May 09, 2016 9.222 9.343 8.709 8.770 728,332 -0.34(-3.72%)
May 06, 2016 8.892 9.378 8.892 9.109 161,033 +0.13(+1.45%)
May 05, 2016 9.152 9.491 8.944 8.978 333,884 -0.08(-0.86%)
May 04, 2016 9.552 9.960 9.031 9.057 483,263 -0.63(-6.54%)
May 03, 2016 10.51 10.74 9.647 9.690 489,538 -0.82(-7.77%)
May 02, 2016 11.55 11.71 10.40 10.51 642,573 -0.97(-8.47%)
Apr 29, 2016 11.60 12.00 11.41 11.48 545,405 -0.10(-0.83%)
Apr 28, 2016 12.25 12.40 11.52 11.57 465,307 -0.69(-5.60%)
Apr 27, 2016 12.01 12.52 12.01 12.26 304,667 +0.14(+1.15%)
Apr 26, 2016 11.29 12.16 11.29 12.12 486,265 +0.76(+6.73%)
Apr 25, 2016 11.64 11.84 11.29 11.36 734,144 -0.30(-2.53%)
Apr 22, 2016 11.70 11.95 11.53 11.65 236,535 +0.06(+0.52%)
Apr 21, 2016 11.44 11.85 11.43 11.59 389,769 +0.21(+1.83%)
Apr 20, 2016 11.18 11.61 11.18 11.38 331,892 +0.20(+1.79%)
Apr 19, 2016 11.43 11.80 11.14 11.18 292,466 -0.24(-2.13%)
Apr 18, 2016 11.44 11.72 11.29 11.43 252,308 -0.15(-1.28%)
Apr 15, 2016 12.42 12.45 11.46 11.57 459,334 -1.07(-8.45%)
Apr 14, 2016 11.97 12.81 11.87 12.64 707,599 +0.89(+7.61%)
Apr 13, 2016 11.70 12.11 11.61 11.75 351,714 +0.14(+1.20%)
Apr 12, 2016 11.51 11.91 11.51 11.61 422,269 -0.02(-0.15%)
Apr 11, 2016 11.64 11.98 11.54 11.63 219,062 +0.10(+0.90%)
Apr 08, 2016 11.33 11.57 11.23 11.52 695,996 +0.34(+3.03%)
Apr 07, 2016 10.96 11.37 10.96 11.18 414,049 -0.01(-0.08%)
Apr 06, 2016 10.85 11.33 10.80 11.19 425,546 +0.35(+3.20%)
Apr 05, 2016 11.20 11.34 10.79 10.85 341,249 -0.39(-3.48%)
Apr 04, 2016 11.27 11.44 11.15 11.24 213,080 +0.04(+0.39%)
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.