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, 2020 6.860 6.860 6.534 6.747 189,262 -0.20(-2.87%)
Apr 29, 2020 6.947 6.947 6.712 6.947 230,400 +0.06(+0.88%)
Apr 28, 2020 6.460 6.947 6.269 6.886 244,392 +0.53(+8.33%)
Apr 27, 2020 5.887 6.504 5.766 6.356 272,006 +0.63(+10.91%)
Apr 24, 2020 5.835 5.835 5.470 5.731 38,350 -0.04(-0.75%)
Apr 23, 2020 5.757 5.800 5.679 5.774 42,910 +0.06(+1.06%)
Apr 22, 2020 5.679 5.722 5.488 5.714 61,176 +0.27(+4.94%)
Apr 21, 2020 5.462 5.670 5.384 5.444 118,056 -0.13(-2.34%)
Apr 20, 2020 5.418 5.896 5.392 5.575 103,960 +0.16(+2.88%)
Apr 17, 2020 5.583 5.635 5.358 5.418 135,779 -0.10(-1.89%)
Apr 16, 2020 5.714 5.783 5.384 5.522 100,582 -0.23(-3.93%)
Apr 15, 2020 5.818 5.844 5.488 5.748 92,385 -0.20(-3.36%)
Apr 14, 2020 5.766 6.009 5.583 5.948 112,342 +0.21(+3.63%)
Apr 13, 2020 6.148 6.148 5.661 5.740 93,853 -0.41(-6.64%)
Apr 09, 2020 5.991 6.165 5.905 6.148 100,078 +0.21(+3.51%)
Apr 08, 2020 5.991 5.991 5.835 5.939 95,351 -0.04(-0.73%)
Apr 07, 2020 6.330 6.330 5.818 5.983 85,593 -0.23(-3.77%)
Apr 06, 2020 5.948 6.243 5.505 6.217 141,732 +0.40(+6.87%)
Apr 03, 2020 5.427 5.818 5.427 5.818 112,286 +0.40(+7.37%)
Apr 02, 2020 5.184 5.852 5.184 5.418 103,528 +0.30(+5.76%)
Apr 01, 2020 5.349 5.418 5.032 5.123 71,599 -0.43(-7.67%)
Mar 31, 2020 5.722 5.957 5.453 5.549 85,640 -0.11(-1.99%)
Mar 30, 2020 5.323 5.679 5.272 5.661 79,996 +0.38(+7.24%)
Mar 27, 2020 4.984 5.331 4.801 5.279 83,494 +0.14(+2.70%)
Mar 26, 2020 5.010 5.201 4.910 5.140 98,050 +0.16(+3.32%)
Mar 25, 2020 4.984 5.340 4.689 4.975 151,017 +0.26(+5.52%)
Mar 24, 2020 4.619 4.945 4.541 4.715 103,595 +0.38(+8.82%)
Mar 23, 2020 5.054 5.196 4.237 4.333 111,922 -0.36(-7.59%)
Mar 20, 2020 4.498 4.758 4.211 4.689 132,670 +0.30(+6.93%)
Mar 19, 2020 4.020 4.507 4.020 4.385 108,684 +0.46(+11.73%)
Mar 18, 2020 3.968 4.085 3.641 3.925 214,622 +0.03(+0.78%)
Mar 17, 2020 3.499 4.064 3.430 3.894 122,292 +0.55(+16.49%)
Mar 16, 2020 3.274 3.638 3.083 3.343 197,755 -0.26(-7.23%)
Mar 13, 2020 3.881 4.081 3.586 3.604 203,727 -0.28(-7.16%)
Mar 12, 2020 4.185 4.255 3.630 3.881 109,815 -0.60(-13.37%)
Mar 11, 2020 4.706 4.715 4.394 4.481 116,019 -0.23(-4.80%)
Mar 10, 2020 4.932 4.932 4.602 4.706 59,135 +0.04(+0.93%)
Mar 09, 2020 4.767 4.855 4.368 4.663 155,613 -0.37(-7.41%)
Mar 06, 2020 5.210 5.210 4.967 5.036 134,052 -0.23(-4.29%)
Mar 05, 2020 5.462 5.554 5.210 5.262 110,271 -0.34(-6.05%)
Mar 04, 2020 5.618 5.748 5.462 5.601 21,719 +0.01(+0.16%)
Mar 03, 2020 5.809 5.957 5.505 5.592 44,457 -0.10(-1.83%)
Mar 02, 2020 5.279 6.156 5.265 5.696 84,456 +0.40(+7.54%)
Feb 28, 2020 5.297 5.496 5.227 5.297 117,583 -0.29(-5.13%)
Feb 27, 2020 5.826 6.292 5.401 5.583 107,978 -0.13(-2.28%)
Feb 26, 2020 5.740 5.957 5.566 5.714 110,344 -0.06(-1.05%)
Feb 25, 2020 6.174 6.174 5.696 5.774 105,869 -0.48(-7.64%)
Feb 24, 2020 6.165 6.382 5.968 6.252 44,477 +0.04(+0.70%)
Feb 21, 2020 6.426 6.556 6.208 6.208 32,015 -0.27(-4.16%)
Feb 20, 2020 6.304 6.677 6.304 6.478 71,688 +0.11(+1.77%)
Feb 19, 2020 6.373 6.538 6.283 6.365 55,660 +0.00(+0.00%)
Feb 18, 2020 6.295 6.399 6.261 6.365 22,026 +0.01(+0.14%)
Feb 14, 2020 6.365 6.408 6.261 6.356 31,324 +0.04(+0.69%)
Feb 13, 2020 6.252 6.373 6.200 6.313 23,772 -0.01(-0.14%)
Feb 12, 2020 6.330 6.373 6.122 6.321 44,768 +0.02(+0.28%)
Feb 11, 2020 6.087 6.408 6.087 6.304 66,679 +0.23(+3.71%)
Feb 10, 2020 6.017 6.130 5.905 6.078 20,925 +0.04(+0.72%)
Feb 07, 2020 6.043 6.102 5.991 6.035 43,417 -0.03(-0.57%)
Feb 06, 2020 6.165 6.165 6.035 6.070 16,940 -0.11(-1.83%)
Feb 05, 2020 6.139 6.330 6.087 6.182 32,944 +0.06(+0.99%)
Feb 04, 2020 6.165 6.208 6.113 6.122 25,399 -0.02(-0.28%)
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.