Skip to main content

Boxx One Year Target Duration ETF (NY: XONE )

49.63 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.17 47.18 47.16 47.17 11,250 -0.00(-0.01%)
Feb 27, 2023 47.16 47.18 47.15 47.17 57,511 +0.01(+0.02%)
Feb 24, 2023 47.15 47.16 47.13 47.16 307,510 -0.01(-0.02%)
Feb 23, 2023 47.15 47.18 47.15 47.17 4,662 +0.02(+0.04%)
Feb 22, 2023 47.17 47.17 47.15 47.15 37,711 +0.00(+0.00%)
Feb 21, 2023 47.15 47.15 47.13 47.15 4,451 -0.00(-0.01%)
Feb 17, 2023 47.15 47.16 47.15 47.16 2,779 -0.00(-0.01%)
Feb 16, 2023 47.16 47.17 47.16 47.16 3,284 +0.02(+0.05%)
Feb 15, 2023 47.14 47.15 47.13 47.14 2,157 +0.00(+0.00%)
Feb 14, 2023 47.13 47.14 47.13 47.14 1,213 -0.01(-0.03%)
Feb 13, 2023 47.14 47.15 47.14 47.15 1,049 -0.01(-0.02%)
Feb 10, 2023 47.15 47.16 47.15 47.16 7,036 +0.00(+0.01%)
Feb 09, 2023 47.17 47.17 47.15 47.16 2,390 +0.00(+0.01%)
Feb 08, 2023 47.16 47.16 47.14 47.15 6,458 +0.01(+0.02%)
Feb 07, 2023 47.16 47.16 47.14 47.14 10,681 +0.00(+0.01%)
Feb 06, 2023 47.15 47.15 47.13 47.14 3,285 -0.04(-0.09%)
Feb 03, 2023 47.18 47.21 47.18 47.18 12,151 -0.06(-0.13%)
Feb 02, 2023 47.24 47.25 47.24 47.24 8,015 +0.02(+0.04%)
Feb 01, 2023 47.20 47.23 47.19 47.22 97,954 +0.03(+0.06%)
Jan 31, 2023 47.18 47.19 47.18 47.19 13,559 +0.01(+0.03%)
Jan 30, 2023 47.18 47.18 47.17 47.18 238,777 -0.00(-0.01%)
Jan 27, 2023 47.18 47.18 47.18 47.18 40,369 +0.00(+0.01%)
Jan 26, 2023 47.18 47.19 47.18 47.18 33,650 +0.01(+0.01%)
Jan 25, 2023 47.17 47.17 47.17 47.17 690 +0.01(+0.02%)
Jan 24, 2023 47.16 47.17 47.16 47.17 30,483 +0.01(+0.02%)
Jan 23, 2023 47.17 47.17 47.16 47.16 20,296 -0.02(-0.04%)
Jan 20, 2023 47.17 47.17 47.16 47.17 107,239 +0.00(+0.00%)
Jan 19, 2023 47.19 47.19 47.17 47.17 7,559 +0.00(+0.00%)
Jan 18, 2023 47.18 47.18 47.17 47.17 1,149 +0.03(+0.07%)
Jan 17, 2023 47.14 47.15 47.14 47.14 1,210 +0.01(+0.02%)
Jan 13, 2023 47.16 47.16 47.13 47.13 2,284 -0.03(-0.06%)
Jan 12, 2023 47.15 47.17 47.15 47.16 565,282 +0.05(+0.11%)
Jan 11, 2023 47.09 47.11 47.09 47.11 3,536 +0.02(+0.04%)
Jan 10, 2023 47.09 47.10 47.09 47.09 3,649 -0.01(-0.02%)
Jan 09, 2023 47.11 47.11 47.09 47.10 20,948 +0.01(+0.02%)
Jan 06, 2023 47.09 47.09 47.08 47.09 8,765 +0.05(+0.12%)
Jan 05, 2023 47.03 47.03 47.01 47.03 10,578 -0.02(-0.04%)
Jan 04, 2023 47.06 47.06 47.03 47.05 8,585 +0.03(+0.06%)
Jan 03, 2023 47.01 47.03 47.00 47.02 5,390 +0.00(+0.01%)
Dec 30, 2022 47.02 47.02 47.01 47.02 4,060 -0.03(-0.06%)
Dec 29, 2022 47.04 47.05 47.04 47.05 8,766 +0.02(+0.04%)
Dec 28, 2022 47.01 47.04 47.01 47.03 27,102 +0.02(+0.04%)
Dec 27, 2022 47.01 47.02 47.01 47.01 6,362 -0.03(-0.06%)
Dec 23, 2022 47.04 47.07 47.03 47.04 22,121 -0.00(-0.01%)
Dec 22, 2022 47.04 47.05 47.04 47.04 12,679 +0.02(+0.05%)
Dec 21, 2022 47.03 47.03 47.02 47.02 1,189 +0.01(+0.02%)
Dec 20, 2022 47.00 47.01 47.00 47.01 1,593 +0.00(+0.01%)
Dec 19, 2022 47.00 47.01 46.99 47.00 10,412 +0.00(+0.00%)
Dec 16, 2022 46.99 47.00 46.99 47.00 184 +0.01(+0.03%)
Dec 15, 2022 47.00 47.01 46.99 46.99 8,530 +0.01(+0.03%)
Dec 14, 2022 47.01 47.01 46.98 46.98 1,384 -0.00(-0.01%)
Dec 13, 2022 47.00 47.00 46.96 46.98 1,063 +0.08(+0.18%)
Dec 12, 2022 46.91 46.91 46.90 46.90 560 -0.01(-0.02%)
Dec 09, 2022 46.94 46.94 46.91 46.91 1,190 -0.03(-0.07%)
Dec 08, 2022 46.94 46.95 46.94 46.94 2,162 +0.02(+0.05%)
Dec 07, 2022 46.93 46.93 46.92 46.92 1,606 +0.03(+0.07%)
Dec 06, 2022 46.87 46.90 46.86 46.88 4,721 +0.03(+0.06%)
Dec 05, 2022 46.87 46.87 46.85 46.85 1,172 -0.02(-0.05%)
Dec 02, 2022 46.85 46.88 46.85 46.88 2,579 -0.01(-0.03%)
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.