Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.85 26.26 21.75 23.89 1,956,366 +1.76(+7.94%)
Jan 28, 2021 21.97 24.46 21.18 22.13 1,261,321 +0.46(+2.15%)
Jan 27, 2021 22.16 24.96 20.82 21.67 1,740,694 -2.93(-11.90%)
Jan 26, 2021 22.22 24.96 21.64 24.59 2,025,327 +3.42(+16.14%)
Jan 25, 2021 20.31 23.65 19.87 21.18 2,150,641 +1.76(+9.05%)
Jan 22, 2021 18.43 20.00 18.19 19.42 1,401,518 +0.72(+3.87%)
Jan 21, 2021 18.56 19.11 17.00 18.70 1,354,429 -0.16(-0.87%)
Jan 20, 2021 15.97 18.94 15.96 18.86 2,304,509 +2.88(+18.00%)
Jan 19, 2021 13.86 16.35 13.78 15.98 2,210,797 +2.84(+21.62%)
Jan 15, 2021 13.01 14.10 12.24 13.14 1,030,497 +0.00(+0.00%)
Jan 14, 2021 12.12 13.45 11.97 13.14 993,618 +1.27(+10.74%)
Jan 13, 2021 11.61 12.68 11.54 11.87 689,409 +0.17(+1.47%)
Jan 12, 2021 11.90 12.13 11.19 11.69 650,770 -0.09(-0.80%)
Jan 11, 2021 11.19 11.86 10.85 11.79 967,543 +0.58(+5.15%)
Jan 08, 2021 10.45 12.56 9.929 11.21 3,308,763 +0.49(+4.58%)
Jan 07, 2021 9.266 11.51 9.257 10.72 2,726,953 +1.89(+21.35%)
Jan 06, 2021 8.852 9.042 8.629 8.835 539,281 +0.28(+3.32%)
Jan 05, 2021 8.310 8.680 8.146 8.551 508,461 +0.48(+5.98%)
Jan 04, 2021 8.241 8.456 7.922 8.069 388,485 -0.10(-1.26%)
Dec 31, 2020 8.172 8.172 8.172 810,795 -0.21(-2.47%)
Dec 30, 2020 7.931 8.474 7.922 8.379 810,795 +0.32(+3.95%)
Dec 29, 2020 8.715 8.784 7.931 8.060 799,080 -0.54(-6.31%)
Dec 28, 2020 9.533 9.636 8.568 8.603 943,369 -0.74(-7.93%)
Dec 24, 2020 10.26 10.39 9.309 9.343 582,253 -0.98(-9.51%)
Dec 23, 2020 10.38 11.21 10.25 10.32 1,254,464 +0.01(+0.08%)
Dec 22, 2020 10.20 10.51 9.851 10.32 913,923 +0.24(+2.39%)
Dec 21, 2020 10.13 10.28 9.653 10.08 599,192 -0.08(-0.76%)
Dec 18, 2020 10.60 11.06 10.13 10.15 1,493,838 -0.36(-3.44%)
Dec 17, 2020 9.946 10.57 9.946 10.51 469,678 +0.59(+5.99%)
Dec 16, 2020 10.14 10.29 9.903 9.920 241,716 -0.25(-2.46%)
Dec 15, 2020 9.903 10.33 9.903 10.17 652,216 +0.16(+1.63%)
Dec 14, 2020 9.722 10.46 9.679 10.01 541,422 +0.30(+3.11%)
Dec 11, 2020 10.29 10.52 9.619 9.705 343,963 -0.53(-5.21%)
Dec 10, 2020 9.998 10.30 9.851 10.24 625,818 +0.12(+1.19%)
Dec 09, 2020 10.56 10.96 10.02 10.12 695,513 -0.36(-3.45%)
Dec 08, 2020 10.21 10.65 10.20 10.48 396,617 +0.36(+3.57%)
Dec 07, 2020 10.28 10.71 10.08 10.12 424,113 -0.13(-1.26%)
Dec 04, 2020 10.20 10.43 10.17 10.25 300,765 +0.16(+1.54%)
Dec 03, 2020 9.989 10.34 9.920 10.09 358,154 +0.13(+1.30%)
Dec 02, 2020 9.903 10.08 9.533 9.963 445,334 -0.15(-1.45%)
Dec 01, 2020 10.82 10.85 10.07 10.11 351,713 -0.15(-1.51%)
Nov 30, 2020 10.97 11.07 9.834 10.26 533,357 -0.68(-6.22%)
Nov 27, 2020 10.97 11.32 10.59 10.95 595,607 +0.48(+4.61%)
Nov 25, 2020 9.447 10.57 9.404 10.46 844,348 +1.22(+13.23%)
Nov 24, 2020 9.705 9.783 9.119 9.240 465,213 -0.25(-2.63%)
Nov 23, 2020 9.498 9.645 9.257 9.490 692,306 +0.15(+1.66%)
Nov 20, 2020 9.395 9.567 9.240 9.335 291,591 +0.00(+0.00%)
Nov 19, 2020 9.059 9.481 8.973 9.335 395,840 +0.21(+2.26%)
Nov 18, 2020 8.956 9.300 8.921 9.128 431,417 +0.12(+1.34%)
Nov 17, 2020 8.741 9.059 8.697 9.008 266,566 +0.17(+1.95%)
Nov 16, 2020 9.102 9.300 8.741 8.835 242,085 -0.16(-1.82%)
Nov 13, 2020 9.094 9.305 8.852 8.999 267,437 -0.03(-0.29%)
Nov 12, 2020 9.119 9.266 8.870 9.025 301,524 -0.09(-0.95%)
Nov 11, 2020 9.206 9.292 8.973 9.111 293,601 -0.09(-0.94%)
Nov 10, 2020 9.033 9.541 8.947 9.197 349,535 +0.23(+2.59%)
Nov 09, 2020 9.214 9.438 8.783 8.964 503,287 +0.29(+3.38%)
Nov 06, 2020 9.808 9.903 8.439 8.672 543,931 -0.31(-3.45%)
Nov 05, 2020 8.629 9.292 8.525 8.982 335,472 +0.53(+6.21%)
Nov 04, 2020 8.741 8.775 8.362 8.456 370,709 -0.22(-2.48%)
Nov 03, 2020 8.413 8.775 8.267 8.672 174,310 +0.49(+6.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.