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 28, 2018 8.362 8.449 8.214 8.232 99,042 -0.18(-2.17%)
Sep 27, 2018 8.362 8.492 8.197 8.414 151,184 +0.04(+0.52%)
Sep 26, 2018 8.536 8.536 8.353 8.371 96,405 -0.14(-1.63%)
Sep 25, 2018 8.214 8.536 8.154 8.510 119,421 +0.31(+3.81%)
Sep 24, 2018 8.206 8.277 8.058 8.197 71,939 -0.08(-0.94%)
Sep 21, 2018 8.336 8.397 8.197 8.275 66,565 -0.01(-0.10%)
Sep 20, 2018 8.336 8.405 8.206 8.284 106,314 -0.03(-0.42%)
Sep 19, 2018 8.249 8.375 8.154 8.318 164,697 +0.09(+1.05%)
Sep 18, 2018 8.423 8.527 8.206 8.232 229,665 -0.18(-2.17%)
Sep 17, 2018 8.232 8.544 8.145 8.414 283,677 +0.30(+3.64%)
Sep 14, 2018 7.910 8.249 7.824 8.119 155,242 +0.24(+3.09%)
Sep 13, 2018 7.780 8.031 7.780 7.876 165,400 +0.12(+1.57%)
Sep 12, 2018 7.407 7.780 7.285 7.754 148,262 +0.36(+4.81%)
Sep 11, 2018 7.250 7.441 7.051 7.398 154,793 +0.14(+1.91%)
Sep 10, 2018 7.381 7.381 7.207 7.259 44,391 -0.10(-1.30%)
Sep 07, 2018 7.233 7.398 6.999 7.355 83,840 +0.05(+0.71%)
Sep 06, 2018 7.398 7.398 7.207 7.303 93,752 -0.06(-0.83%)
Sep 05, 2018 7.381 7.431 7.216 7.363 122,844 -0.05(-0.70%)
Sep 04, 2018 7.641 7.641 7.207 7.415 249,105 -0.25(-3.28%)
Aug 31, 2018 7.667 7.667 7.667 0 -0.04(-0.56%)
Aug 30, 2018 7.667 7.798 7.641 7.711 140,018 +0.03(+0.45%)
Aug 29, 2018 7.624 7.771 7.476 7.676 191,679 +0.10(+1.38%)
Aug 28, 2018 7.606 7.667 7.511 7.572 91,849 +0.02(+0.23%)
Aug 27, 2018 7.381 7.641 7.303 7.554 110,750 +0.19(+2.59%)
Aug 24, 2018 7.355 7.459 7.250 7.363 136,470 +0.06(+0.83%)
Aug 23, 2018 7.303 7.554 7.190 7.303 199,137 -0.07(-0.94%)
Aug 22, 2018 7.294 7.459 7.172 7.372 245,291 +0.08(+1.07%)
Aug 21, 2018 7.068 7.294 7.050 7.294 225,705 +0.23(+3.19%)
Aug 20, 2018 6.738 7.094 6.495 7.068 328,279 +0.58(+8.97%)
Aug 17, 2018 6.512 6.617 6.452 6.486 122,650 -0.07(-1.06%)
Aug 16, 2018 6.339 6.625 6.304 6.556 171,829 +0.24(+3.85%)
Aug 15, 2018 6.165 6.382 6.009 6.313 186,979 +0.10(+1.54%)
Aug 14, 2018 5.818 6.243 5.800 6.217 271,524 +0.36(+6.07%)
Aug 13, 2018 5.740 5.861 5.505 5.861 363,118 +0.03(+0.45%)
Aug 10, 2018 5.818 6.217 5.670 5.835 680,856 -1.12(-16.10%)
Aug 09, 2018 7.085 7.164 6.729 6.955 383,737 +0.01(+0.13%)
Aug 08, 2018 6.426 7.103 6.426 6.947 801,999 +0.72(+11.58%)
Aug 07, 2018 6.373 6.460 6.200 6.226 93,845 -0.12(-1.92%)
Aug 06, 2018 6.191 6.408 6.165 6.347 135,704 +0.16(+2.52%)
Aug 03, 2018 6.295 6.460 6.104 6.191 59,885 -0.06(-0.97%)
Aug 02, 2018 6.148 6.386 6.128 6.252 83,954 +0.10(+1.55%)
Aug 01, 2018 6.035 6.243 6.035 6.156 47,366 +0.15(+2.46%)
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%)
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.