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, 2017 10.60 10.60 9.873 9.942 197,275 -0.60(-5.68%)
Jun 29, 2017 10.71 10.71 10.00 10.54 172,256 -0.18(-1.70%)
Jun 28, 2017 10.85 11.29 10.56 10.72 108,980 -0.04(-0.40%)
Jun 27, 2017 11.23 11.25 10.73 10.77 132,299 -0.53(-4.69%)
Jun 26, 2017 11.59 11.64 10.87 11.30 178,692 -0.22(-1.89%)
Jun 23, 2017 11.55 11.51 471,209 +0.15(+1.30%)
Jun 22, 2017 11.33 11.55 11.24 11.37 80,042 +0.10(+0.85%)
Jun 21, 2017 11.29 11.36 11.13 11.27 83,346 +0.03(+0.23%)
Jun 20, 2017 11.54 11.56 11.10 11.24 109,512 -0.39(-3.36%)
Jun 19, 2017 11.02 11.67 11.02 11.64 187,197 +0.62(+5.59%)
Jun 16, 2017 11.21 11.53 10.99 11.02 228,273 -0.30(-2.61%)
Jun 15, 2017 10.98 11.40 10.85 11.31 118,531 -0.05(-0.46%)
Jun 14, 2017 11.70 11.77 11.15 11.37 119,153 -0.29(-2.46%)
Jun 13, 2017 11.51 11.70 11.46 11.65 77,161 +0.15(+1.28%)
Jun 12, 2017 11.25 11.53 10.98 11.51 154,631 +0.10(+0.84%)
Jun 09, 2017 12.13 12.36 11.27 11.41 201,226 -0.66(-5.47%)
Jun 08, 2017 11.77 12.32 11.77 12.07 164,908 +0.23(+1.98%)
Jun 07, 2017 11.74 11.99 11.47 11.84 141,432 +0.11(+0.96%)
Jun 06, 2017 11.42 11.86 11.29 11.72 122,792 +0.19(+1.66%)
Jun 05, 2017 11.41 11.63 11.20 11.53 152,785 +0.10(+0.84%)
Jun 02, 2017 11.34 11.73 11.34 11.44 163,407 -0.09(-0.75%)
Jun 01, 2017 11.30 11.75 11.30 11.52 182,275 +0.10(+0.84%)
May 31, 2017 11.64 11.74 10.95 11.43 232,496 -0.17(-1.50%)
May 30, 2017 11.94 11.99 11.51 11.60 138,247 -0.40(-3.33%)
May 26, 2017 11.88 12.13 11.56 12.00 112,096 +0.07(+0.58%)
May 25, 2017 12.17 12.32 11.78 11.93 149,461 -0.19(-1.58%)
May 24, 2017 12.21 12.25 11.99 12.12 139,348 -0.10(-0.78%)
May 23, 2017 12.33 12.50 11.98 12.22 236,400 -0.09(-0.71%)
May 22, 2017 11.95 12.36 11.75 12.30 227,227 +0.39(+3.28%)
May 19, 2017 12.24 12.53 11.87 11.91 309,894 -0.37(-3.04%)
May 18, 2017 11.38 12.33 10.97 12.29 348,019 +0.89(+7.77%)
May 17, 2017 11.71 12.08 11.31 11.40 347,285 -0.75(-6.15%)
May 16, 2017 11.18 12.18 11.17 12.15 542,137 +0.72(+6.31%)
May 15, 2017 11.04 11.51 10.94 11.43 359,179 +0.30(+2.73%)
May 12, 2017 11.14 11.38 10.92 11.12 396,254 -0.20(-1.76%)
May 11, 2017 10.90 11.71 10.16 11.32 1,077,756 +1.50(+15.30%)
May 10, 2017 9.031 9.960 9.031 9.821 490,756 +0.69(+7.61%)
May 09, 2017 9.378 9.378 8.883 9.126 237,129 -0.26(-2.78%)
May 08, 2017 8.978 9.543 8.909 9.387 300,433 +0.38(+4.24%)
May 05, 2017 8.683 9.117 8.579 9.004 180,026 +0.32(+3.70%)
May 04, 2017 8.961 9.022 8.476 8.683 138,587 -0.33(-3.66%)
May 03, 2017 8.779 9.057 8.648 9.013 149,146 +0.18(+2.06%)
May 02, 2017 8.761 8.892 8.718 8.831 85,993 +0.07(+0.79%)
May 01, 2017 8.770 8.839 8.657 8.761 62,159 +0.00(+0.00%)
Apr 28, 2017 8.779 8.857 8.640 8.761 115,598 -0.02(-0.20%)
Apr 27, 2017 9.100 9.100 8.622 8.779 220,613 -0.30(-3.35%)
Apr 26, 2017 8.744 9.195 8.692 9.083 239,787 +0.32(+3.67%)
Apr 25, 2017 8.631 8.892 8.631 8.761 280,500 +0.18(+2.13%)
Apr 24, 2017 8.596 8.727 8.527 8.579 149,278 +0.10(+1.23%)
Apr 21, 2017 8.631 8.727 8.423 8.475 107,065 -0.15(-1.71%)
Apr 20, 2017 8.466 8.761 8.423 8.622 195,872 +0.23(+2.69%)
Apr 19, 2017 8.492 8.614 8.371 8.397 90,834 -0.04(-0.51%)
Apr 18, 2017 8.414 8.727 8.379 8.440 158,247 +0.03(+0.41%)
Apr 17, 2017 8.206 8.622 8.162 8.405 174,211 +0.22(+2.65%)
Apr 13, 2017 8.206 8.336 8.110 8.188 75,594 -0.07(-0.84%)
Apr 12, 2017 8.327 8.353 8.197 8.258 65,009 -0.10(-1.25%)
Apr 11, 2017 8.136 8.371 8.067 8.362 147,290 +0.18(+2.23%)
Apr 10, 2017 8.310 8.431 8.162 8.180 134,929 -0.15(-1.77%)
Apr 07, 2017 8.336 8.457 8.223 8.327 145,203 -0.07(-0.83%)
Apr 06, 2017 8.292 8.466 8.119 8.397 177,182 +0.12(+1.47%)
Apr 05, 2017 8.544 8.666 8.180 8.275 313,451 -0.25(-2.95%)
Apr 04, 2017 8.562 8.675 8.431 8.527 174,317 -0.05(-0.61%)
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.