Skip to main content

Boxx One Year Target Duration ETF (NY: XONE )

49.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 49.61 49.63 49.58 49.62 16,517 +0.05(+0.09%)
Jun 02, 2023 49.63 49.63 49.58 49.58 77,817 -0.06(-0.12%)
Jun 01, 2023 49.64 49.77 49.63 49.64 52,720 +0.05(+0.10%)
May 31, 2023 49.59 49.61 49.59 49.59 255,641 +0.01(+0.03%)
May 30, 2023 49.55 49.58 49.55 49.58 32,505 +0.02(+0.05%)
May 26, 2023 49.54 49.57 49.54 49.55 87,131 -0.01(-0.03%)
May 25, 2023 49.59 49.60 49.56 49.57 27,759 -0.02(-0.05%)
May 24, 2023 49.61 49.62 49.58 49.59 33,456 -0.01(-0.02%)
May 23, 2023 49.59 49.61 49.59 49.60 40,979 -0.02(-0.04%)
May 22, 2023 49.62 49.63 49.61 49.62 54,040 +0.00(+0.00%)
May 19, 2023 49.62 49.65 49.60 49.62 36,184 -0.02(-0.04%)
May 18, 2023 49.65 49.65 49.63 49.64 43,295 -0.04(-0.08%)
May 17, 2023 49.67 49.68 49.64 49.68 257,850 +0.00(+0.00%)
May 16, 2023 49.69 49.70 49.66 49.68 38,993 -0.02(-0.05%)
May 15, 2023 49.70 49.71 49.69 49.71 24,462 +0.00(+0.00%)
May 12, 2023 49.73 49.73 49.69 49.71 39,162 -0.02(-0.05%)
May 11, 2023 49.74 49.75 49.72 49.73 16,657 +0.02(+0.04%)
May 10, 2023 49.69 49.72 49.69 49.71 15,662 +0.05(+0.10%)
May 09, 2023 49.65 49.67 49.65 49.66 70,727 -0.01(-0.02%)
May 08, 2023 49.65 49.69 49.65 49.67 54,463 -0.02(-0.05%)
May 05, 2023 49.71 49.71 49.69 49.70 48,451 -0.05(-0.11%)
May 04, 2023 49.73 49.79 49.71 49.75 10,288,187 +0.07(+0.15%)
May 03, 2023 49.66 49.68 49.66 49.68 18,082 +0.04(+0.09%)
May 02, 2023 49.59 49.65 49.59 49.63 16,030 +0.04(+0.09%)
May 01, 2023 49.64 49.64 49.57 49.59 36,239 -0.02(-0.04%)
Apr 28, 2023 49.61 49.62 49.60 49.60 8,795 +0.00(+0.00%)
Apr 27, 2023 49.62 49.62 49.60 49.60 8,434 -0.03(-0.06%)
Apr 26, 2023 49.65 49.65 49.62 49.63 64,053 -0.02(-0.04%)
Apr 25, 2023 49.61 49.65 49.61 49.65 1,747 +0.07(+0.14%)
Apr 24, 2023 49.58 49.59 49.58 49.58 11,396 +0.02(+0.04%)
Apr 21, 2023 49.59 49.59 49.56 49.56 5,372 +0.00(+0.00%)
Apr 20, 2023 49.53 49.58 49.53 49.56 5,092 +0.04(+0.07%)
Apr 19, 2023 49.53 49.53 49.53 49.53 2,925 -0.01(-0.01%)
Apr 18, 2023 49.53 49.54 49.53 49.53 14,222 -0.01(-0.01%)
Apr 17, 2023 49.55 49.55 49.54 49.54 4,949 -0.01(-0.03%)
Apr 14, 2023 49.58 49.58 49.54 49.55 1,292 -0.03(-0.07%)
Apr 13, 2023 49.63 49.62 49.58 49.59 20,757 +0.00(+0.01%)
Apr 12, 2023 49.61 49.61 49.56 49.58 11,371 +0.02(+0.05%)
Apr 11, 2023 49.56 49.57 49.55 49.56 6,767 +0.01(+0.01%)
Apr 10, 2023 49.57 49.57 49.55 49.55 6,983 -0.04(-0.09%)
Apr 06, 2023 49.66 49.66 49.60 49.60 28,931 -0.04(-0.09%)
Apr 05, 2023 49.58 49.68 49.64 49.64 22,388 +0.05(+0.11%)
Apr 04, 2023 49.54 49.59 49.54 49.59 8,042 +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.