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 (%)
Sep 29, 2017 9.812 9.960 9.656 9.864 319,262 +0.02(+0.18%)
Sep 28, 2017 9.725 9.873 9.447 9.847 180,846 +0.19(+1.98%)
Sep 27, 2017 9.552 9.760 9.250 9.656 186,772 +0.15(+1.55%)
Sep 26, 2017 8.944 9.525 8.944 9.508 238,909 +0.58(+6.52%)
Sep 25, 2017 8.900 8.961 8.679 8.926 152,751 +0.00(+0.00%)
Sep 22, 2017 8.900 8.996 8.822 8.926 134,273 -0.01(-0.10%)
Sep 21, 2017 8.970 8.978 8.675 8.935 156,892 -0.02(-0.19%)
Sep 20, 2017 9.117 9.249 8.648 8.952 281,504 -0.16(-1.81%)
Sep 19, 2017 8.978 9.204 8.848 9.117 175,262 +0.17(+1.94%)
Sep 18, 2017 8.614 8.978 8.614 8.944 206,773 +0.28(+3.21%)
Sep 15, 2017 8.683 8.892 8.475 8.666 374,056 -0.01(-0.10%)
Sep 14, 2017 8.336 8.683 8.336 8.675 185,273 +0.31(+3.74%)
Sep 13, 2017 8.154 8.466 8.149 8.362 177,826 +0.25(+3.10%)
Sep 12, 2017 7.728 8.301 7.728 8.110 198,428 +0.38(+4.94%)
Sep 11, 2017 7.468 7.798 7.446 7.728 357,382 +0.37(+5.08%)
Sep 08, 2017 7.329 7.415 7.250 7.355 78,451 -0.03(-0.47%)
Sep 07, 2017 7.285 7.415 7.248 7.389 160,757 +0.11(+1.55%)
Sep 06, 2017 7.277 7.468 7.147 7.277 130,333 -0.02(-0.24%)
Sep 05, 2017 7.051 7.468 6.999 7.294 311,389 +0.25(+3.58%)
Sep 01, 2017 7.033 7.138 6.947 7.042 87,938 +0.02(+0.25%)
Aug 31, 2017 6.886 7.077 6.799 7.025 171,972 +0.17(+2.53%)
Aug 30, 2017 6.816 7.016 6.773 6.851 119,113 +0.01(+0.13%)
Aug 29, 2017 6.799 6.920 6.712 6.842 107,586 +0.03(+0.38%)
Aug 28, 2017 6.947 6.947 6.703 6.816 91,186 -0.05(-0.76%)
Aug 25, 2017 6.851 6.990 6.738 6.868 86,662 +0.06(+0.89%)
Aug 24, 2017 6.955 6.964 6.591 6.808 243,785 -0.16(-2.24%)
Aug 23, 2017 6.617 6.981 6.573 6.964 289,815 +0.32(+4.84%)
Aug 22, 2017 6.460 6.677 6.399 6.643 246,433 +0.28(+4.37%)
Aug 21, 2017 6.078 6.417 6.009 6.365 266,952 +0.37(+6.23%)
Aug 18, 2017 6.061 6.078 5.835 5.991 420,435 -0.10(-1.57%)
Aug 17, 2017 6.434 6.521 6.061 6.087 373,700 -0.39(-6.03%)
Aug 16, 2017 6.703 6.756 6.418 6.478 249,099 -0.15(-2.23%)
Aug 15, 2017 6.903 7.007 6.608 6.625 316,676 -0.24(-3.54%)
Aug 14, 2017 7.207 7.277 6.760 6.868 446,822 -0.30(-4.24%)
Aug 11, 2017 7.355 7.415 6.868 7.172 462,209 -0.19(-2.59%)
Aug 10, 2017 8.292 8.418 7.251 7.363 798,283 -1.22(-14.17%)
Aug 09, 2017 8.345 8.631 8.336 8.579 176,016 +0.10(+1.13%)
Aug 08, 2017 8.423 8.675 8.423 8.483 261,320 -0.20(-2.30%)
Aug 07, 2017 8.822 9.117 8.605 8.683 236,879 -0.17(-1.96%)
Aug 04, 2017 8.892 9.083 8.779 8.857 121,912 -0.08(-0.87%)
Aug 03, 2017 9.378 9.456 8.866 8.935 181,950 -0.56(-5.94%)
Aug 02, 2017 9.638 9.708 9.369 9.499 145,819 -0.22(-2.23%)
Aug 01, 2017 9.743 10.03 9.608 9.716 86,749 -0.07(-0.71%)
Jul 31, 2017 9.838 9.986 9.421 9.786 113,598 +0.04(+0.45%)
Jul 28, 2017 9.795 9.981 9.604 9.743 86,210 -0.13(-1.32%)
Jul 27, 2017 9.934 10.07 9.621 9.873 72,582 -0.01(-0.09%)
Jul 26, 2017 9.994 10.12 9.757 9.881 94,361 -0.10(-1.04%)
Jul 25, 2017 9.838 10.08 9.777 9.986 85,280 +0.16(+1.68%)
Jul 24, 2017 9.769 9.881 9.699 9.821 64,498 +0.04(+0.44%)
Jul 21, 2017 9.916 10.10 9.751 9.777 142,448 -0.14(-1.40%)
Jul 20, 2017 9.864 10.05 9.795 9.916 52,840 +0.01(+0.09%)
Jul 19, 2017 9.942 10.05 9.582 9.908 121,073 -0.02(-0.18%)
Jul 18, 2017 9.925 10.06 9.873 9.925 51,171 -0.09(-0.87%)
Jul 17, 2017 10.12 10.16 9.795 10.01 82,510 -0.13(-1.28%)
Jul 14, 2017 9.986 10.25 9.977 10.14 84,639 +0.13(+1.30%)
Jul 13, 2017 10.24 10.28 9.925 10.01 102,268 -0.23(-2.21%)
Jul 12, 2017 9.986 10.32 9.951 10.24 87,108 +0.30(+3.06%)
Jul 11, 2017 9.647 9.968 9.647 9.934 105,917 +0.20(+2.05%)
Jul 10, 2017 9.673 9.881 9.538 9.734 106,120 +0.03(+0.27%)
Jul 07, 2017 9.508 9.743 9.439 9.708 79,680 +0.20(+2.10%)
Jul 06, 2017 9.682 9.708 9.456 9.508 86,779 -0.19(-1.97%)
Jul 05, 2017 9.699 9.838 9.482 9.699 126,857 -0.11(-1.15%)
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.