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 30, 2018 6.104 6.208 6.009 6.009 106,259 -0.07(-1.14%)
Apr 27, 2018 6.200 6.209 6.000 6.078 146,330 -0.10(-1.69%)
Apr 26, 2018 6.295 6.347 6.122 6.182 107,187 -0.08(-1.25%)
Apr 25, 2018 6.512 6.521 6.226 6.261 158,655 -0.23(-3.48%)
Apr 24, 2018 6.634 6.669 6.391 6.486 75,527 -0.10(-1.45%)
Apr 23, 2018 6.938 6.938 6.478 6.582 132,689 -0.31(-4.53%)
Apr 20, 2018 6.608 6.929 6.608 6.894 117,880 +0.20(+2.98%)
Apr 19, 2018 6.617 6.738 6.586 6.695 39,562 +0.10(+1.45%)
Apr 18, 2018 6.712 6.799 6.564 6.599 138,023 -0.11(-1.68%)
Apr 17, 2018 6.547 6.756 6.504 6.712 160,662 +0.23(+3.48%)
Apr 16, 2018 6.504 6.538 6.356 6.486 104,796 +0.03(+0.40%)
Apr 13, 2018 6.426 6.525 6.278 6.460 78,121 +0.05(+0.81%)
Apr 12, 2018 6.512 6.712 6.373 6.408 127,969 -0.06(-0.94%)
Apr 11, 2018 6.417 6.605 6.417 6.469 155,341 +0.04(+0.68%)
Apr 10, 2018 6.174 6.573 6.174 6.426 183,052 +0.30(+4.82%)
Apr 09, 2018 6.148 6.330 6.070 6.130 68,370 +0.02(+0.28%)
Apr 06, 2018 6.104 6.261 5.983 6.113 91,883 -0.04(-0.71%)
Apr 05, 2018 6.191 6.320 6.087 6.156 72,400 +0.00(+0.00%)
Apr 04, 2018 5.948 6.217 5.948 6.156 118,617 +0.10(+1.58%)
Apr 03, 2018 6.078 6.243 6.017 6.061 123,019 +0.00(+0.00%)
Apr 02, 2018 6.330 6.460 5.984 6.061 160,730 -0.26(-4.12%)
Mar 29, 2018 6.321 6.321 6.321 0 +0.23(+3.85%)
Mar 28, 2018 6.191 6.242 6.000 6.087 152,664 -0.13(-2.10%)
Mar 27, 2018 6.417 6.431 6.104 6.217 140,119 -0.20(-3.11%)
Mar 26, 2018 6.538 6.538 6.269 6.417 144,619 -0.03(-0.40%)
Mar 23, 2018 6.669 6.712 6.434 6.443 132,519 -0.23(-3.51%)
Mar 22, 2018 6.929 6.942 6.669 6.677 110,898 -0.30(-4.35%)
Mar 21, 2018 6.860 7.129 6.686 6.981 177,684 +0.10(+1.52%)
Mar 20, 2018 7.207 7.207 6.834 6.877 233,073 -0.32(-4.46%)
Mar 19, 2018 7.259 7.363 7.059 7.198 174,945 -0.06(-0.84%)
Mar 16, 2018 7.511 7.548 7.033 7.259 498,179 -0.65(-8.23%)
Mar 15, 2018 7.910 8.157 7.624 7.910 246,590 +0.05(+0.66%)
Mar 14, 2018 8.145 8.145 7.767 7.858 84,019 -0.17(-2.16%)
Mar 13, 2018 8.119 8.162 7.877 8.032 61,059 -0.07(-0.86%)
Mar 12, 2018 8.067 8.136 8.002 8.101 76,056 +0.05(+0.65%)
Mar 09, 2018 8.058 8.119 7.832 8.049 131,450 +0.07(+0.87%)
Mar 08, 2018 8.310 8.325 7.919 7.980 183,338 -0.29(-3.47%)
Mar 07, 2018 8.240 8.364 8.015 8.266 84,665 -0.10(-1.24%)
Mar 06, 2018 8.423 8.423 7.971 8.371 154,089 +0.01(+0.10%)
Mar 05, 2018 7.980 8.475 7.884 8.362 137,547 +0.32(+4.00%)
Mar 02, 2018 7.580 8.101 7.268 8.041 107,480 +0.38(+4.99%)
Mar 01, 2018 7.381 7.798 7.335 7.659 163,538 +0.40(+5.50%)
Feb 28, 2018 7.329 7.394 7.164 7.259 98,268 -0.06(-0.83%)
Feb 27, 2018 7.407 7.485 7.250 7.320 25,339 -0.09(-1.17%)
Feb 26, 2018 7.494 7.520 7.311 7.407 64,486 -0.10(-1.27%)
Feb 23, 2018 7.277 7.555 7.181 7.502 105,732 +0.23(+3.23%)
Feb 22, 2018 7.294 7.355 7.129 7.268 45,770 -0.03(-0.36%)
Feb 21, 2018 7.207 7.363 7.085 7.294 81,351 +0.06(+0.84%)
Feb 20, 2018 7.129 7.407 7.120 7.233 63,540 +0.05(+0.73%)
Feb 16, 2018 7.181 7.181 7.181 0 -0.03(-0.36%)
Feb 15, 2018 7.294 7.329 7.129 7.207 97,517 -0.01(-0.12%)
Feb 14, 2018 7.294 7.435 7.190 7.216 126,837 -0.12(-1.66%)
Feb 13, 2018 7.337 7.381 7.294 7.337 52,630 -0.03(-0.47%)
Feb 12, 2018 7.172 7.459 7.138 7.372 68,894 +0.24(+3.41%)
Feb 09, 2018 7.407 7.407 6.981 7.129 118,667 -0.18(-2.49%)
Feb 08, 2018 7.641 7.641 7.285 7.311 65,782 -0.30(-3.88%)
Feb 07, 2018 7.198 7.711 7.198 7.606 93,498 +0.35(+4.78%)
Feb 06, 2018 6.990 7.467 6.990 7.259 184,062 -0.16(-2.22%)
Feb 05, 2018 7.624 7.711 7.207 7.424 132,973 -0.35(-4.47%)
Feb 02, 2018 8.388 8.388 7.728 7.771 168,509 -0.72(-8.49%)
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.