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 (%)
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%)
Nov 02, 2020 8.741 8.875 8.155 8.181 214,588 -0.47(-5.47%)
Oct 30, 2020 8.560 8.896 8.439 8.654 299,139 -0.09(-1.03%)
Oct 29, 2020 9.240 9.394 8.491 8.745 520,431 -0.49(-5.27%)
Oct 28, 2020 9.085 9.688 9.085 9.231 241,794 -0.07(-0.74%)
Oct 27, 2020 9.559 9.636 9.102 9.300 225,158 -0.39(-4.00%)
Oct 26, 2020 10.17 10.17 9.567 9.688 264,420 -0.71(-6.79%)
Oct 23, 2020 11.04 11.05 10.11 10.39 233,644 -0.52(-4.74%)
Oct 22, 2020 10.69 11.03 10.55 10.91 232,478 +0.21(+1.93%)
Oct 21, 2020 10.18 11.23 10.14 10.70 510,586 +0.53(+5.16%)
Oct 20, 2020 10.32 10.44 9.817 10.18 242,407 +0.10(+1.03%)
Oct 19, 2020 10.55 10.67 9.886 10.08 387,952 -0.43(-4.10%)
Oct 16, 2020 11.08 11.21 10.50 10.51 415,148 -0.40(-3.63%)
Oct 15, 2020 10.92 11.07 10.59 10.90 273,078 -0.34(-3.06%)
Oct 14, 2020 11.14 11.49 10.99 11.25 310,272 +0.19(+1.71%)
Oct 13, 2020 11.71 12.01 11.06 11.06 531,768 -0.84(-7.02%)
Oct 12, 2020 11.72 12.65 11.72 11.89 676,129 +0.33(+2.83%)
Oct 09, 2020 11.19 11.68 11.15 11.57 383,794 +0.40(+3.55%)
Oct 08, 2020 11.57 12.02 10.90 11.17 469,461 -0.20(-1.74%)
Oct 07, 2020 10.16 11.54 10.16 11.37 975,564 +1.34(+13.40%)
Oct 06, 2020 10.32 10.45 9.989 10.02 211,549 -0.30(-2.92%)
Oct 05, 2020 10.19 10.43 10.16 10.32 187,207 +0.22(+2.22%)
Oct 02, 2020 9.705 10.30 9.688 10.10 270,688 -0.33(-3.14%)
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.
 
 
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.