Skip to main content

Boxx One Year Target Duration ETF (NY: XONE )

49.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.75 46.77 46.75 46.76 24,123 +0.01(+0.03%)
Jun 29, 2023 46.75 46.76 46.75 46.75 16,423 -0.04(-0.08%)
Jun 28, 2023 46.77 46.79 46.77 46.79 2,998,655 +0.02(+0.05%)
Jun 27, 2023 46.77 46.78 46.75 46.76 12,345 -0.02(-0.04%)
Jun 26, 2023 46.80 46.80 46.77 46.78 13,729 +0.01(+0.03%)
Jun 23, 2023 46.77 46.78 46.76 46.77 9,348 +0.02(+0.04%)
Jun 22, 2023 46.77 46.77 46.75 46.75 6,099 -0.01(-0.02%)
Jun 21, 2023 46.75 46.77 46.75 46.76 9,441 +0.01(+0.02%)
Jun 20, 2023 46.74 46.76 46.74 46.75 27,577 +0.00(+0.00%)
Jun 16, 2023 46.73 46.75 46.73 46.75 13,911 +0.00(+0.00%)
Jun 15, 2023 46.74 46.76 46.74 46.75 1,147,526 +0.05(+0.10%)
Jun 14, 2023 46.73 46.74 46.68 46.70 29,820 -0.00(-0.01%)
Jun 13, 2023 46.74 46.75 46.70 46.71 22,908 -0.02(-0.04%)
Jun 12, 2023 46.74 46.74 46.50 46.73 64,266 +0.01(+0.03%)
Jun 09, 2023 46.72 46.74 46.71 46.71 10,821 -0.05(-0.10%)
Jun 08, 2023 46.73 46.76 46.73 46.76 47,044 +0.05(+0.11%)
Jun 07, 2023 46.70 46.71 46.69 46.71 58,000 +0.00(+0.01%)
Jun 06, 2023 46.72 46.72 46.70 46.70 14,787,741 -0.01(-0.03%)
Jun 05, 2023 46.70 46.72 46.67 46.72 17,545 +0.04(+0.09%)
Jun 02, 2023 46.72 46.72 46.67 46.67 82,662 -0.06(-0.12%)
Jun 01, 2023 46.73 46.85 46.72 46.73 56,002 +0.05(+0.10%)
May 31, 2023 46.68 46.70 46.68 46.68 271,560 +0.01(+0.03%)
May 30, 2023 46.65 46.67 46.65 46.67 34,529 +0.02(+0.05%)
May 26, 2023 46.64 46.66 46.63 46.65 92,556 -0.01(-0.03%)
May 25, 2023 46.68 46.69 46.66 46.66 29,488 -0.02(-0.05%)
May 24, 2023 46.70 46.71 46.67 46.68 35,540 -0.01(-0.02%)
May 23, 2023 46.68 46.70 46.68 46.69 43,531 -0.02(-0.04%)
May 22, 2023 46.71 46.72 46.70 46.71 57,405 +0.00(+0.00%)
May 19, 2023 46.71 46.74 46.69 46.71 38,437 -0.02(-0.04%)
May 18, 2023 46.74 46.74 46.72 46.73 45,991 -0.04(-0.08%)
May 17, 2023 46.76 46.77 46.73 46.77 273,906 +0.00(+0.00%)
May 16, 2023 46.78 46.79 46.75 46.77 41,421 -0.02(-0.05%)
May 15, 2023 46.79 46.80 46.78 46.79 25,985 +0.00(+0.00%)
May 12, 2023 46.82 46.82 46.78 46.79 41,601 -0.02(-0.05%)
May 11, 2023 46.83 46.83 46.81 46.82 17,694 +0.02(+0.04%)
May 10, 2023 46.78 46.80 46.77 46.80 16,638 +0.05(+0.10%)
May 09, 2023 46.74 46.76 46.74 46.75 75,131 -0.01(-0.02%)
May 08, 2023 46.74 46.78 46.74 46.76 57,855 -0.02(-0.05%)
May 05, 2023 46.79 46.79 46.77 46.78 51,468 -0.05(-0.11%)
May 04, 2023 46.82 46.87 46.80 46.83 10,928,815 +0.07(+0.15%)
May 03, 2023 46.75 46.77 46.75 46.76 19,208 +0.04(+0.09%)
May 02, 2023 46.68 46.74 46.68 46.72 17,028 +0.04(+0.09%)
May 01, 2023 46.73 46.73 46.67 46.68 38,496 -0.02(-0.04%)
Apr 28, 2023 46.70 46.71 46.70 46.70 9,343 +0.00(+0.00%)
Apr 27, 2023 46.71 46.71 46.69 46.70 8,959 -0.03(-0.06%)
Apr 26, 2023 46.74 46.74 46.71 46.72 68,042 -0.02(-0.04%)
Apr 25, 2023 46.70 46.74 46.70 46.74 1,856 +0.07(+0.14%)
Apr 24, 2023 46.67 46.68 46.67 46.68 12,106 +0.02(+0.04%)
Apr 21, 2023 46.68 46.68 46.65 46.66 5,707 +0.00(+0.00%)
Apr 20, 2023 46.63 46.67 46.63 46.66 5,409 +0.03(+0.07%)
Apr 19, 2023 46.63 46.63 46.62 46.62 3,108 -0.01(-0.01%)
Apr 18, 2023 46.63 46.64 46.63 46.63 15,108 -0.01(-0.01%)
Apr 17, 2023 46.64 46.65 46.64 46.64 5,257 -0.01(-0.03%)
Apr 14, 2023 46.67 46.67 46.64 46.65 1,373 -0.03(-0.07%)
Apr 13, 2023 46.72 46.72 46.67 46.68 22,050 +0.00(+0.01%)
Apr 12, 2023 46.70 46.70 46.65 46.68 12,079 +0.02(+0.05%)
Apr 11, 2023 46.66 46.66 46.65 46.65 7,188 +0.00(+0.01%)
Apr 10, 2023 46.66 46.66 46.65 46.65 7,418 -0.04(-0.09%)
Apr 06, 2023 46.75 46.75 46.69 46.69 30,732 -0.04(-0.09%)
Apr 05, 2023 46.68 46.77 46.73 46.73 23,782 +0.05(+0.11%)
Apr 04, 2023 46.64 46.69 46.64 46.68 8,543 +0.04(+0.08%)
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.