Skip to main content

Boxx One Year Target Duration ETF (NY: XONE )

49.43 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 49.42 49.43 49.42 49.43 16,934 +0.02(+0.04%)
Apr 11, 2024 49.40 49.41 49.39 49.41 46,505 +0.03(+0.06%)
Apr 10, 2024 49.39 49.39 49.36 49.38 36,234 -0.06(-0.13%)
Apr 09, 2024 49.45 49.45 49.44 49.45 16,133 +0.02(+0.03%)
Apr 08, 2024 49.44 49.44 49.41 49.43 26,492 +0.00(+0.00%)
Apr 05, 2024 49.42 49.44 49.42 49.43 39,472 -0.03(-0.06%)
Apr 04, 2024 49.44 49.46 49.43 49.46 18,992 +0.05(+0.09%)
Apr 03, 2024 49.41 49.42 49.41 49.41 30,028 +0.01(+0.01%)
Apr 02, 2024 49.40 49.41 49.39 49.41 40,335 +0.01(+0.03%)
Apr 01, 2024 49.64 49.64 49.39 49.40 28,919 -0.01(-0.02%)
Mar 28, 2024 49.41 49.41 49.39 49.40 30,993 +0.00(+0.00%)
Mar 27, 2024 49.40 49.42 49.40 49.40 25,334 +0.03(+0.06%)
Mar 26, 2024 49.37 49.38 49.37 49.38 26,836 -0.00(-0.00%)
Mar 25, 2024 49.38 49.38 49.38 49.38 39,615 +0.01(+0.02%)
Mar 22, 2024 49.38 49.38 49.37 49.37 125,927 +0.00(+0.00%)
Mar 21, 2024 49.35 49.37 49.35 49.37 39,079 +0.03(+0.06%)
Mar 20, 2024 49.32 49.35 49.32 49.34 41,348 +0.02(+0.05%)
Mar 19, 2024 49.31 49.32 49.30 49.31 19,055 +0.02(+0.03%)
Mar 18, 2024 49.31 49.31 49.29 49.30 60,151 +0.01(+0.02%)
Mar 15, 2024 49.30 49.30 49.29 49.29 71,711 -0.00(-0.01%)
Mar 14, 2024 49.31 49.31 49.29 49.29 65,552 +0.00(+0.01%)
Mar 13, 2024 49.30 49.31 49.29 49.29 99,859 -0.02(-0.04%)
Mar 12, 2024 49.31 49.31 49.30 49.31 76,525 -0.01(-0.02%)
Mar 11, 2024 49.33 49.33 49.31 49.32 63,462 -0.01(-0.02%)
Mar 08, 2024 49.33 49.33 49.31 49.33 88,575 +0.01(+0.02%)
Mar 07, 2024 49.31 49.32 49.29 49.32 48,602 +0.04(+0.08%)
Mar 06, 2024 49.28 49.28 49.27 49.28 46,165 +0.02(+0.04%)
Mar 05, 2024 49.27 49.27 49.26 49.26 25,426 +0.02(+0.04%)
Mar 04, 2024 49.25 49.26 49.24 49.24 216,370 -0.02(-0.04%)
Mar 01, 2024 49.24 49.28 49.24 49.26 707,906 +0.02(+0.05%)
Feb 29, 2024 49.23 49.23 49.22 49.23 15,200 +0.02(+0.04%)
Feb 28, 2024 49.19 49.21 49.19 49.21 33,945 +0.02(+0.04%)
Feb 27, 2024 49.20 49.20 49.18 49.19 22,227 +0.01(+0.02%)
Feb 26, 2024 49.21 49.21 49.17 49.18 41,380 +0.00(+0.00%)
Feb 23, 2024 49.17 49.19 49.17 49.18 20,728 +0.00(+0.00%)
Feb 22, 2024 49.18 49.19 49.17 49.18 31,403 +0.02(+0.04%)
Feb 21, 2024 49.19 49.20 49.16 49.16 16,479 -0.02(-0.04%)
Feb 20, 2024 49.18 49.19 49.18 49.18 57,331 +0.02(+0.04%)
Feb 16, 2024 49.15 49.17 49.15 49.16 17,556 -0.01(-0.02%)
Feb 15, 2024 49.18 49.19 49.17 49.17 29,470 +0.03(+0.06%)
Feb 14, 2024 49.13 49.15 49.13 49.14 1,095,448 +0.03(+0.06%)
Feb 13, 2024 49.13 49.14 49.11 49.11 47,200 -0.06(-0.12%)
Feb 12, 2024 49.19 49.19 49.17 49.17 26,069 +0.01(+0.02%)
Feb 09, 2024 49.18 49.18 49.16 49.16 1,154,135 -0.01(-0.02%)
Feb 08, 2024 49.19 49.19 49.17 49.17 35,478 +0.01(+0.02%)
Feb 07, 2024 49.18 49.18 49.16 49.16 24,123 -0.01(-0.02%)
Feb 06, 2024 49.15 49.17 49.15 49.17 38,197 +0.05(+0.10%)
Feb 05, 2024 49.15 49.15 49.12 49.12 45,029 -0.03(-0.06%)
Feb 02, 2024 49.15 49.17 49.14 49.15 51,013 -0.07(-0.14%)
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.