Skip to main content

Boxx One Year Target Duration ETF (NY: XONE )

49.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 49.73 49.74 49.72 49.73 37,763 +0.03(+0.07%)
Dec 06, 2023 49.71 49.71 49.70 49.70 99,925 +0.01(+0.01%)
Dec 05, 2023 49.70 49.82 49.68 49.70 892,886 +0.02(+0.03%)
Dec 04, 2023 49.69 49.69 49.67 49.68 32,405 -0.02(-0.04%)
Dec 01, 2023 49.65 49.70 49.64 49.70 57,532 +0.06(+0.13%)
Nov 30, 2023 49.63 49.65 49.63 49.64 31,827 +0.00(+0.00%)
Nov 29, 2023 49.62 49.64 49.62 49.64 58,507 +0.05(+0.10%)
Nov 28, 2023 49.55 49.60 49.55 49.59 39,182 +0.03(+0.06%)
Nov 27, 2023 49.55 49.56 49.55 49.56 31,083 +0.02(+0.04%)
Nov 24, 2023 49.55 49.55 49.53 49.54 18,721 -0.00(-0.01%)
Nov 22, 2023 49.55 49.56 49.53 49.54 19,110 +0.02(+0.05%)
Nov 21, 2023 49.52 49.54 49.52 49.52 36,339 +0.01(+0.01%)
Nov 20, 2023 49.51 49.52 49.51 49.51 54,651 +0.01(+0.02%)
Nov 17, 2023 49.50 49.52 49.50 49.50 38,322 -0.02(-0.03%)
Nov 16, 2023 49.50 49.52 49.50 49.52 26,416 +0.04(+0.08%)
Nov 15, 2023 49.47 49.48 49.47 49.48 42,543 +0.00(+0.00%)
Nov 14, 2023 49.47 49.49 49.47 49.48 46,925 +0.07(+0.14%)
Nov 13, 2023 49.41 49.42 49.40 49.41 72,024 +0.00(+0.00%)
Nov 10, 2023 49.42 49.43 49.41 49.41 604,945 +0.00(+0.01%)
Nov 09, 2023 49.43 49.43 49.40 49.40 50,474 -0.01(-0.03%)
Nov 08, 2023 49.42 49.42 49.41 49.42 36,259 +0.01(+0.01%)
Nov 07, 2023 49.40 49.42 49.40 49.41 27,603 +0.01(+0.02%)
Nov 06, 2023 49.43 49.43 49.40 49.40 21,686 -0.02(-0.04%)
Nov 03, 2023 49.39 49.43 49.39 49.42 54,763 +0.05(+0.11%)
Nov 02, 2023 49.37 49.39 49.37 49.37 19,720 +0.01(+0.02%)
Nov 01, 2023 49.30 49.36 49.30 49.36 23,108 +0.05(+0.10%)
Oct 31, 2023 49.31 49.31 49.29 49.31 24,387 +0.00(+0.00%)
Oct 30, 2023 49.29 49.31 49.29 49.31 11,845 -0.01(-0.03%)
Oct 27, 2023 49.32 49.32 49.29 49.32 14,796 +0.02(+0.04%)
Oct 26, 2023 49.29 49.31 49.28 49.30 51,212 +0.04(+0.08%)
Oct 25, 2023 49.27 49.27 49.24 49.26 19,223 -0.01(-0.01%)
Oct 24, 2023 49.26 49.27 49.24 49.27 25,993 +0.00(+0.00%)
Oct 23, 2023 49.26 49.27 49.24 49.27 30,827 +0.01(+0.03%)
Oct 20, 2023 49.25 49.26 49.23 49.25 503,510 +0.03(+0.06%)
Oct 19, 2023 49.21 49.23 49.20 49.22 938,471 +0.03(+0.06%)
Oct 18, 2023 49.18 49.20 49.17 49.19 22,936 +0.01(+0.02%)
Oct 17, 2023 49.19 49.19 49.17 49.18 43,138 -0.02(-0.04%)
Oct 16, 2023 49.20 49.21 49.20 49.20 22,342 -0.00(-0.00%)
Oct 13, 2023 49.20 49.21 49.19 49.20 11,378 +0.01(+0.01%)
Oct 12, 2023 49.21 49.21 49.18 49.20 16,045 +0.00(+0.01%)
Oct 11, 2023 49.18 49.25 49.17 49.19 21,222 -0.00(-0.01%)
Oct 10, 2023 49.19 49.20 49.18 49.20 19,750 -0.03(-0.07%)
Oct 09, 2023 49.09 49.23 49.05 49.23 14,198 +0.09(+0.19%)
Oct 06, 2023 49.15 49.15 49.12 49.14 32,243 -0.02(-0.05%)
Oct 05, 2023 49.14 49.17 49.14 49.16 55,546 +0.03(+0.07%)
Oct 04, 2023 49.11 49.13 49.10 49.13 68,691 +0.04(+0.09%)
Oct 03, 2023 49.09 49.10 49.07 49.08 35,179 +0.00(+0.00%)
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.