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 (%)
Jul 31, 2015 8.336 8.572 8.327 8.397 254,785 +0.01(+0.10%)
Jul 30, 2015 7.815 8.510 7.685 8.388 334,552 +0.33(+4.09%)
Jul 29, 2015 8.006 8.206 7.910 8.058 150,488 +0.03(+0.32%)
Jul 28, 2015 8.075 8.161 7.641 8.032 245,636 -0.03(-0.43%)
Jul 27, 2015 7.893 8.188 7.641 8.067 199,215 +0.09(+1.09%)
Jul 24, 2015 8.258 8.336 7.887 7.980 210,485 -0.28(-3.36%)
Jul 23, 2015 8.423 8.570 8.211 8.258 167,105 -0.16(-1.86%)
Jul 22, 2015 8.466 8.614 8.379 8.414 106,613 -0.10(-1.22%)
Jul 21, 2015 8.553 8.683 8.414 8.518 123,343 -0.13(-1.51%)
Jul 20, 2015 9.013 9.065 8.510 8.648 146,613 -0.44(-4.87%)
Jul 17, 2015 9.117 9.491 9.039 9.091 128,803 -0.10(-1.13%)
Jul 16, 2015 9.239 9.404 9.126 9.195 106,217 +0.04(+0.47%)
Jul 15, 2015 9.239 9.395 9.031 9.152 96,223 -0.05(-0.57%)
Jul 14, 2015 9.161 9.517 8.949 9.204 117,223 +0.09(+0.95%)
Jul 13, 2015 8.900 9.178 8.815 9.117 151,439 +0.37(+4.27%)
Jul 10, 2015 8.414 9.065 8.310 8.744 206,872 +0.41(+4.90%)
Jul 09, 2015 8.605 8.622 8.206 8.336 153,387 -0.10(-1.13%)
Jul 08, 2015 8.709 8.727 8.354 8.431 141,936 -0.34(-3.86%)
Jul 07, 2015 8.640 8.892 8.103 8.770 251,299 +0.00(+0.00%)
Jul 06, 2015 9.109 9.221 8.596 8.770 250,671 -0.45(-4.90%)
Jul 02, 2015 9.274 9.222 9.222 9.222 165,262 -0.11(-1.21%)
Jul 01, 2015 9.812 9.916 9.239 9.334 245,574 -0.30(-3.15%)
Jun 30, 2015 10.37 10.44 9.621 9.638 370,631 -0.64(-6.25%)
Jun 29, 2015 10.65 10.76 10.25 10.28 274,541 -0.58(-5.36%)
Jun 26, 2015 11.12 11.24 10.80 10.86 387,151 -0.30(-2.65%)
Jun 25, 2015 11.03 11.23 10.87 11.16 87,241 +0.19(+1.74%)
Jun 24, 2015 11.18 11.28 10.73 10.97 155,429 -0.11(-1.02%)
Jun 23, 2015 10.55 11.27 10.44 11.08 193,985 +0.55(+5.19%)
Jun 22, 2015 10.71 10.82 10.42 10.53 148,938 -0.16(-1.46%)
Jun 19, 2015 10.77 10.89 10.65 10.69 194,125 -0.12(-1.12%)
Jun 18, 2015 10.88 10.92 10.69 10.81 95,270 -0.02(-0.16%)
Jun 17, 2015 10.76 10.94 10.57 10.83 109,679 +0.13(+1.22%)
Jun 16, 2015 10.67 10.77 10.51 10.70 87,282 -0.02(-0.16%)
Jun 15, 2015 10.56 10.80 10.32 10.71 265,052 +0.05(+0.49%)
Jun 12, 2015 10.68 11.00 10.33 10.66 298,686 -0.71(-6.26%)
Jun 11, 2015 11.64 11.68 11.18 11.38 267,891 -0.03(-0.30%)
Jun 10, 2015 11.47 11.97 11.34 11.41 169,750 +0.01(+0.08%)
Jun 09, 2015 11.33 11.59 11.31 11.40 92,068 +0.12(+1.08%)
Jun 08, 2015 11.70 11.70 11.14 11.28 113,777 -0.42(-3.56%)
Jun 05, 2015 11.11 11.70 10.99 11.70 126,055 +0.50(+4.50%)
Jun 04, 2015 11.18 11.47 11.02 11.19 113,684 -0.04(-0.39%)
Jun 03, 2015 10.71 11.40 10.71 11.24 140,895 +0.48(+4.44%)
Jun 02, 2015 10.47 10.92 10.47 10.76 110,587 +0.24(+2.31%)
Jun 01, 2015 11.04 11.04 10.52 10.52 127,797 -0.38(-3.51%)
May 29, 2015 11.04 11.12 10.77 10.90 239,403 -0.18(-1.65%)
May 28, 2015 11.18 11.27 10.91 11.08 98,286 -0.20(-1.77%)
May 27, 2015 10.71 11.29 10.65 11.28 196,324 +0.61(+5.70%)
May 26, 2015 10.65 10.87 10.47 10.67 97,352 +0.02(+0.16%)
May 22, 2015 10.92 10.65 10.65 10.65 87,871 -0.27(-2.46%)
May 21, 2015 10.59 11.22 10.59 10.92 139,216 +0.25(+2.36%)
May 20, 2015 10.56 10.84 10.56 10.67 125,099 +0.12(+1.15%)
May 19, 2015 10.67 10.75 10.53 10.55 146,570 -0.19(-1.78%)
May 18, 2015 10.78 11.09 10.30 10.74 259,586 -0.16(-1.43%)
May 15, 2015 11.02 11.19 10.79 10.90 240,857 -0.14(-1.26%)
May 14, 2015 11.33 11.45 11.02 11.04 133,639 -0.25(-2.23%)
May 13, 2015 11.54 11.79 11.16 11.29 185,269 -0.33(-2.84%)
May 12, 2015 11.11 11.90 11.04 11.62 185,390 +0.32(+2.84%)
May 11, 2015 10.85 11.44 10.85 11.30 151,089 +0.22(+1.96%)
May 08, 2015 11.11 11.19 10.78 11.08 103,995 +0.14(+1.27%)
May 07, 2015 10.97 10.98 10.68 10.94 134,235 +0.03(+0.24%)
May 06, 2015 11.52 11.71 10.77 10.91 326,610 -0.63(-5.42%)
May 05, 2015 11.61 11.71 11.31 11.54 134,132 -0.04(-0.38%)
May 04, 2015 11.65 12.06 11.55 11.58 109,737 -0.09(-0.74%)
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.