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 (%)
Apr 28, 2017 8.779 8.857 8.640 8.761 115,598 -0.02(-0.20%)
Apr 27, 2017 9.100 9.100 8.622 8.779 220,613 -0.30(-3.35%)
Apr 26, 2017 8.744 9.195 8.692 9.083 239,787 +0.32(+3.67%)
Apr 25, 2017 8.631 8.892 8.631 8.761 280,500 +0.18(+2.13%)
Apr 24, 2017 8.596 8.727 8.527 8.579 149,278 +0.10(+1.23%)
Apr 21, 2017 8.631 8.727 8.423 8.475 107,065 -0.15(-1.71%)
Apr 20, 2017 8.466 8.761 8.423 8.622 195,872 +0.23(+2.69%)
Apr 19, 2017 8.492 8.614 8.371 8.397 90,834 -0.04(-0.51%)
Apr 18, 2017 8.414 8.727 8.379 8.440 158,247 +0.03(+0.41%)
Apr 17, 2017 8.206 8.622 8.162 8.405 174,211 +0.22(+2.65%)
Apr 13, 2017 8.206 8.336 8.110 8.188 75,594 -0.07(-0.84%)
Apr 12, 2017 8.327 8.353 8.197 8.258 65,009 -0.10(-1.25%)
Apr 11, 2017 8.136 8.371 8.067 8.362 147,290 +0.18(+2.23%)
Apr 10, 2017 8.310 8.431 8.162 8.180 134,929 -0.15(-1.77%)
Apr 07, 2017 8.336 8.457 8.223 8.327 145,203 -0.07(-0.83%)
Apr 06, 2017 8.292 8.466 8.119 8.397 177,182 +0.12(+1.47%)
Apr 05, 2017 8.544 8.666 8.180 8.275 313,451 -0.25(-2.95%)
Apr 04, 2017 8.562 8.675 8.431 8.527 174,317 -0.05(-0.61%)
Apr 03, 2017 8.822 8.857 8.510 8.579 170,582 -0.27(-3.04%)
Mar 31, 2017 8.744 8.900 8.622 8.848 172,549 +0.04(+0.49%)
Mar 30, 2017 8.866 8.874 8.640 8.805 146,935 -0.06(-0.69%)
Mar 29, 2017 8.640 8.900 8.518 8.866 168,178 +0.19(+2.20%)
Mar 28, 2017 8.648 8.727 8.501 8.675 154,490 -0.02(-0.20%)
Mar 27, 2017 8.553 8.744 8.423 8.692 108,904 +0.00(+0.00%)
Mar 24, 2017 8.657 8.831 8.553 8.692 129,266 +0.04(+0.50%)
Mar 23, 2017 8.457 8.731 8.362 8.648 169,192 +0.19(+2.26%)
Mar 22, 2017 8.579 8.579 8.353 8.457 204,828 -0.16(-1.91%)
Mar 21, 2017 8.796 8.900 8.466 8.622 187,872 -0.13(-1.49%)
Mar 20, 2017 9.031 9.074 8.340 8.753 249,609 -0.32(-3.54%)
Mar 17, 2017 8.032 9.074 8.032 9.074 630,995 +0.23(+2.65%)
Mar 16, 2017 8.831 8.944 8.718 8.839 185,014 +0.06(+0.69%)
Mar 15, 2017 8.579 8.839 8.414 8.779 165,338 +0.27(+3.16%)
Mar 14, 2017 8.770 8.770 8.371 8.510 110,484 -0.32(-3.64%)
Mar 13, 2017 8.744 8.944 8.718 8.831 157,148 +0.12(+1.40%)
Mar 10, 2017 8.544 8.735 8.362 8.709 183,385 +0.30(+3.62%)
Mar 09, 2017 8.648 8.718 8.371 8.405 177,463 -0.31(-3.59%)
Mar 08, 2017 8.692 8.753 8.588 8.718 222,319 +0.07(+0.80%)
Mar 07, 2017 8.483 8.718 8.423 8.648 210,312 +0.13(+1.53%)
Mar 06, 2017 8.475 8.605 8.336 8.518 144,215 -0.06(-0.71%)
Mar 03, 2017 8.640 8.683 8.449 8.579 171,452 -0.08(-0.90%)
Mar 02, 2017 8.918 8.978 8.597 8.657 137,460 -0.21(-2.35%)
Mar 01, 2017 8.761 8.952 8.725 8.866 137,162 +0.25(+2.92%)
Feb 28, 2017 9.256 9.256 8.553 8.614 180,266 -0.64(-6.94%)
Feb 27, 2017 9.117 9.265 8.978 9.256 96,187 +0.17(+1.91%)
Feb 24, 2017 9.126 9.126 8.900 9.083 125,653 -0.03(-0.38%)
Feb 23, 2017 9.334 9.378 9.048 9.117 181,317 -0.17(-1.87%)
Feb 22, 2017 9.248 9.352 9.122 9.291 158,903 -0.05(-0.56%)
Feb 21, 2017 9.117 9.578 9.117 9.343 366,984 +0.48(+5.39%)
Feb 17, 2017 8.866 8.866 8.866 0 +0.02(+0.20%)
Feb 16, 2017 8.848 8.900 8.683 8.848 107,371 +0.03(+0.30%)
Feb 15, 2017 8.857 9.057 8.683 8.822 80,311 -0.03(-0.39%)
Feb 14, 2017 8.770 9.013 8.709 8.857 186,113 +0.04(+0.49%)
Feb 13, 2017 8.813 8.926 8.709 8.813 84,615 +0.04(+0.50%)
Feb 10, 2017 8.918 8.918 8.657 8.770 142,030 +0.07(+0.80%)
Feb 09, 2017 8.449 8.770 8.406 8.701 178,591 +0.26(+3.09%)
Feb 08, 2017 8.249 8.449 8.145 8.440 133,023 +0.11(+1.36%)
Feb 07, 2017 8.292 8.440 8.249 8.327 98,762 +0.03(+0.42%)
Feb 06, 2017 8.501 8.562 8.138 8.292 124,006 -0.17(-2.05%)
Feb 03, 2017 8.457 8.518 8.336 8.466 106,564 +0.08(+0.93%)
Feb 02, 2017 8.431 8.553 8.353 8.388 80,936 -0.10(-1.13%)
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.