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, 2018 5.931 6.061 5.851 6.009 61,474 +0.09(+1.47%)
Jul 30, 2018 6.148 6.252 5.870 5.922 139,864 -0.24(-3.94%)
Jul 27, 2018 6.391 6.413 6.104 6.165 174,705 -0.25(-3.92%)
Jul 26, 2018 6.556 6.643 6.370 6.417 93,056 -0.14(-2.12%)
Jul 25, 2018 6.426 6.582 6.399 6.556 91,548 +0.10(+1.48%)
Jul 24, 2018 6.669 6.686 6.287 6.460 257,049 -0.15(-2.23%)
Jul 23, 2018 6.547 6.611 6.376 6.608 97,250 +0.02(+0.26%)
Jul 20, 2018 6.434 6.608 6.373 6.591 77,058 +0.14(+2.15%)
Jul 19, 2018 6.356 6.538 6.356 6.452 92,919 +0.03(+0.54%)
Jul 18, 2018 6.295 6.443 6.200 6.417 78,069 +0.10(+1.65%)
Jul 17, 2018 6.191 6.368 6.191 6.313 60,156 +0.09(+1.39%)
Jul 16, 2018 6.365 6.382 6.130 6.226 104,411 -0.16(-2.45%)
Jul 13, 2018 6.408 6.591 6.295 6.382 100,482 -0.03(-0.41%)
Jul 12, 2018 6.339 6.460 6.165 6.408 102,817 +0.14(+2.22%)
Jul 11, 2018 6.417 6.573 6.208 6.269 112,152 -0.23(-3.60%)
Jul 10, 2018 6.564 6.808 6.373 6.504 219,408 -0.14(-2.09%)
Jul 09, 2018 6.634 6.742 6.547 6.643 149,140 +0.10(+1.46%)
Jul 06, 2018 6.417 6.591 6.336 6.547 136,646 +0.14(+2.17%)
Jul 05, 2018 6.287 6.417 6.208 6.408 102,790 +0.13(+2.07%)
Jul 03, 2018 6.278 6.278 6.278 0 +0.03(+0.56%)
Jul 02, 2018 6.130 6.326 5.991 6.243 169,776 +0.10(+1.55%)
Jun 29, 2018 6.261 6.330 5.983 6.148 240,266 -0.07(-1.12%)
Jun 28, 2018 6.330 6.399 6.130 6.217 184,525 -0.10(-1.51%)
Jun 27, 2018 6.512 6.586 6.165 6.313 241,668 -0.20(-3.07%)
Jun 26, 2018 6.130 6.634 6.130 6.512 230,474 +0.41(+6.69%)
Jun 25, 2018 6.764 6.764 6.078 6.104 373,358 -0.66(-9.76%)
Jun 22, 2018 6.677 6.981 6.643 6.764 1,584,105 -0.11(-1.64%)
Jun 21, 2018 6.973 7.232 6.773 6.877 341,192 -0.10(-1.37%)
Jun 20, 2018 6.660 7.242 6.417 6.973 777,643 +0.37(+5.66%)
Jun 19, 2018 6.208 6.686 6.087 6.599 331,933 +0.29(+4.54%)
Jun 18, 2018 5.618 6.512 5.609 6.313 400,955 +0.69(+12.36%)
Jun 15, 2018 5.800 5.575 5.618 548,926 -0.14(-2.41%)
Jun 14, 2018 5.792 5.913 5.514 5.757 378,758 -0.03(-0.60%)
Jun 13, 2018 6.078 6.096 5.774 5.792 257,440 -0.32(-5.26%)
Jun 12, 2018 6.226 6.321 6.043 6.113 135,089 -0.08(-1.26%)
Jun 11, 2018 5.774 6.199 5.722 6.191 155,703 +0.41(+7.06%)
Jun 08, 2018 5.861 5.922 5.714 5.783 83,563 -0.10(-1.77%)
Jun 07, 2018 6.078 6.078 5.861 5.887 94,088 -0.15(-2.45%)
Jun 06, 2018 5.852 6.078 5.783 6.035 155,535 +0.22(+3.73%)
Jun 05, 2018 5.670 5.826 5.635 5.818 97,831 +0.14(+2.45%)
Jun 04, 2018 5.766 5.892 5.635 5.679 138,170 -0.09(-1.51%)
Jun 01, 2018 5.948 6.035 5.705 5.766 108,257 -0.11(-1.92%)
May 31, 2018 5.905 6.017 5.757 5.879 168,713 -0.03(-0.59%)
May 30, 2018 5.531 5.948 5.470 5.913 391,904 +0.44(+8.10%)
May 29, 2018 5.444 5.505 5.391 5.470 169,449 +0.01(+0.16%)
May 25, 2018 5.462 5.462 5.462 0 -0.03(-0.63%)
May 24, 2018 5.566 5.653 5.427 5.496 127,540 -0.01(-0.16%)
May 23, 2018 5.575 5.600 5.410 5.505 205,617 -0.05(-0.94%)
May 22, 2018 5.705 5.708 5.531 5.557 180,507 -0.13(-2.29%)
May 21, 2018 5.609 5.784 5.583 5.687 144,093 +0.09(+1.55%)
May 18, 2018 5.714 5.744 5.540 5.601 168,416 -0.09(-1.53%)
May 17, 2018 5.714 5.889 5.661 5.687 151,719 -0.01(-0.15%)
May 16, 2018 5.740 5.827 5.670 5.696 150,018 -0.03(-0.46%)
May 15, 2018 5.879 5.974 5.682 5.722 264,438 -0.11(-1.93%)
May 14, 2018 5.627 5.922 5.444 5.835 353,939 +0.21(+3.70%)
May 11, 2018 5.818 5.957 5.436 5.627 638,306 -0.47(-7.69%)
May 10, 2018 6.261 6.330 6.078 6.096 274,845 -0.15(-2.36%)
May 09, 2018 6.087 6.278 6.052 6.243 141,898 +0.16(+2.71%)
May 08, 2018 6.113 6.191 6.043 6.078 124,969 -0.03(-0.57%)
May 07, 2018 6.191 6.304 6.087 6.113 112,342 -0.01(-0.14%)
May 04, 2018 5.887 6.226 5.835 6.122 292,666 +0.17(+2.92%)
May 03, 2018 6.035 6.052 5.893 5.948 81,184 -0.10(-1.72%)
May 02, 2018 6.052 6.109 5.965 6.052 95,098 +0.03(+0.43%)
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.