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 (%)
Aug 31, 2020 10.07 11.43 10.07 10.61 2,050,739 +0.57(+5.71%)
Aug 28, 2020 8.727 10.42 8.655 10.04 4,036,769 +1.31(+15.03%)
Aug 27, 2020 8.926 8.970 8.527 8.727 136,127 -0.20(-2.24%)
Aug 26, 2020 9.065 9.256 8.926 8.926 263,001 -0.04(-0.48%)
Aug 25, 2020 8.787 8.978 8.718 8.970 169,944 +0.20(+2.28%)
Aug 24, 2020 8.675 8.805 8.588 8.770 105,271 +0.10(+1.20%)
Aug 21, 2020 8.536 8.701 8.454 8.666 81,306 +0.13(+1.53%)
Aug 20, 2020 8.666 8.770 8.414 8.536 91,536 -0.23(-2.67%)
Aug 19, 2020 8.709 8.950 8.709 8.770 121,215 +0.06(+0.70%)
Aug 18, 2020 8.683 8.796 8.614 8.709 89,468 +0.03(+0.30%)
Aug 17, 2020 8.683 8.857 8.622 8.683 150,623 -0.03(-0.40%)
Aug 14, 2020 8.692 8.753 8.505 8.718 86,143 -0.03(-0.30%)
Aug 13, 2020 8.544 8.857 8.544 8.744 150,414 +0.15(+1.72%)
Aug 12, 2020 8.536 8.640 8.214 8.596 182,425 +0.17(+2.06%)
Aug 11, 2020 8.796 8.944 8.278 8.423 176,783 -0.35(-3.96%)
Aug 10, 2020 8.892 9.317 8.761 8.770 282,904 -0.01(-0.10%)
Aug 07, 2020 8.683 9.061 8.353 8.779 445,804 +0.23(+2.64%)
Aug 06, 2020 8.510 8.683 8.345 8.553 160,233 +0.16(+1.97%)
Aug 05, 2020 8.093 8.440 8.049 8.388 164,385 +0.31(+3.87%)
Aug 04, 2020 7.945 8.327 7.919 8.075 214,628 +0.20(+2.54%)
Aug 03, 2020 7.580 7.945 7.580 7.876 127,166 +0.27(+3.54%)
Jul 31, 2020 7.737 7.754 7.363 7.606 89,828 -0.18(-2.34%)
Jul 30, 2020 7.815 7.815 7.563 7.789 56,547 -0.07(-0.94%)
Jul 29, 2020 7.902 7.997 7.719 7.863 116,046 -0.04(-0.49%)
Jul 28, 2020 7.745 7.980 7.745 7.902 103,566 +0.03(+0.33%)
Jul 27, 2020 7.441 7.945 7.441 7.876 112,545 +0.43(+5.83%)
Jul 24, 2020 7.528 7.528 7.320 7.441 47,908 -0.16(-2.17%)
Jul 23, 2020 7.667 7.702 7.433 7.606 71,334 -0.01(-0.11%)
Jul 22, 2020 7.954 7.954 7.589 7.615 41,625 -0.06(-0.79%)
Jul 21, 2020 7.867 8.032 7.641 7.676 120,375 -0.15(-1.89%)
Jul 20, 2020 7.164 7.858 7.033 7.824 144,534 +0.63(+8.69%)
Jul 17, 2020 7.268 7.355 7.155 7.198 181,845 -0.10(-1.43%)
Jul 16, 2020 7.441 7.520 7.268 7.303 144,914 -0.22(-2.89%)
Jul 15, 2020 7.650 7.711 7.389 7.520 209,184 +0.03(+0.46%)
Jul 14, 2020 7.520 7.624 7.346 7.485 141,374 +0.01(+0.12%)
Jul 13, 2020 7.589 7.806 7.441 7.476 225,609 -0.01(-0.12%)
Jul 10, 2020 7.563 7.698 7.398 7.485 170,329 -0.14(-1.82%)
Jul 09, 2020 7.850 8.058 7.502 7.624 127,180 -0.19(-2.44%)
Jul 08, 2020 7.824 8.023 7.806 7.815 120,750 -0.05(-0.66%)
Jul 07, 2020 8.023 8.136 7.858 7.867 162,560 -0.25(-3.10%)
Jul 06, 2020 7.884 8.284 7.884 8.119 272,697 +0.36(+4.59%)
Jul 02, 2020 7.528 8.162 7.528 7.763 275,359 +0.29(+3.83%)
Jul 01, 2020 7.398 7.606 7.337 7.476 184,995 +0.05(+0.70%)
Jun 30, 2020 7.415 7.468 7.285 7.424 98,905 -0.04(-0.58%)
Jun 29, 2020 7.468 7.798 7.172 7.468 161,995 +0.30(+4.24%)
Jun 26, 2020 7.737 7.806 7.164 7.164 1,654,923 -0.65(-8.33%)
Jun 25, 2020 7.728 7.962 7.641 7.815 232,263 +0.09(+1.12%)
Jun 24, 2020 7.650 7.876 7.589 7.728 247,184 +0.02(+0.23%)
Jun 23, 2020 7.763 7.910 7.676 7.711 230,812 -0.05(-0.67%)
Jun 22, 2020 7.771 7.850 7.580 7.763 80,974 -0.05(-0.67%)
Jun 19, 2020 7.832 8.032 7.676 7.815 182,076 -0.03(-0.44%)
Jun 18, 2020 7.954 8.119 7.697 7.850 127,755 -0.31(-3.83%)
Jun 17, 2020 8.041 8.301 8.041 8.162 90,833 +0.09(+1.08%)
Jun 16, 2020 8.162 8.310 7.841 8.075 144,487 +0.01(+0.11%)
Jun 15, 2020 7.650 8.223 7.294 8.067 152,182 +0.21(+2.65%)
Jun 12, 2020 7.832 8.075 7.676 7.858 122,996 +0.12(+1.57%)
Jun 11, 2020 8.223 8.310 7.737 7.737 110,343 -0.76(-8.99%)
Jun 10, 2020 8.501 8.553 8.093 8.501 80,676 +0.04(+0.51%)
Jun 09, 2020 8.093 8.596 8.075 8.457 107,728 +0.36(+4.39%)
Jun 08, 2020 7.806 8.318 7.771 8.101 221,463 +0.33(+4.25%)
Jun 05, 2020 7.962 8.094 7.771 7.771 156,048 -0.03(-0.44%)
Jun 04, 2020 8.258 8.492 7.789 7.806 168,450 -0.51(-6.16%)
Jun 03, 2020 8.162 8.414 8.106 8.318 182,939 +0.20(+2.46%)
Jun 02, 2020 7.902 8.149 7.780 8.119 174,486 +0.28(+3.54%)
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.