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 (%)
Nov 11, 2021 22.99 0 +0.60(+2.69%)
Nov 10, 2021 23.29 22.39 403,998 -1.18(-5.01%)
Nov 09, 2021 23.79 23.97 22.98 23.57 432,982 -0.60(-2.49%)
Nov 08, 2021 23.04 24.28 23.04 24.17 441,289 +1.13(+4.90%)
Nov 05, 2021 22.95 23.50 22.45 23.04 624,159 -0.35(-1.51%)
Nov 04, 2021 23.60 24.87 23.15 23.40 1,400,855 +0.22(+0.93%)
Nov 03, 2021 22.17 23.30 22.04 23.18 612,006 +0.98(+4.42%)
Nov 02, 2021 22.03 22.29 21.46 22.20 730,596 +0.24(+1.10%)
Nov 01, 2021 19.81 22.52 20.56 21.96 2,210,345 +2.14(+10.77%)
Oct 29, 2021 19.81 19.62 19.82 1,264,188 +0.46(+2.36%)
Oct 28, 2021 18.90 19.41 19.37 142,014 +0.46(+2.41%)
Oct 27, 2021 19.12 19.29 18.80 18.91 100,704 -0.19(-0.99%)
Oct 26, 2021 19.42 19.10 106,409 -0.35(-1.82%)
Oct 25, 2021 19.01 19.63 18.91 19.45 182,999 +0.44(+2.31%)
Oct 22, 2021 19.62 19.62 18.88 19.01 261,653 -0.72(-3.67%)
Oct 21, 2021 19.34 19.85 19.21 19.74 198,059 +0.34(+1.78%)
Oct 20, 2021 19.25 19.55 19.07 19.39 178,048 +0.10(+0.54%)
Oct 19, 2021 19.13 19.44 18.99 19.29 192,720 +0.34(+1.82%)
Oct 18, 2021 18.66 19.08 18.60 18.95 253,717 +0.19(+1.01%)
Oct 15, 2021 19.63 19.63 18.64 18.76 525,452 -0.71(-3.63%)
Oct 14, 2021 20.00 19.78 19.33 19.46 287,647 -0.32(-1.61%)
Oct 13, 2021 19.57 19.81 19.38 19.78 105,365 +0.28(+1.41%)
Oct 12, 2021 19.42 19.75 19.42 19.50 81,905 +0.09(+0.49%)
Oct 11, 2021 19.57 19.97 19.41 19.41 74,509 -0.16(-0.84%)
Oct 08, 2021 19.84 20.07 19.40 19.57 223,460 -0.26(-1.30%)
Oct 07, 2021 19.48 20.02 19.40 19.83 358,225 +0.51(+2.63%)
Oct 06, 2021 19.32 19.50 19.13 19.32 162,169 -0.20(-1.01%)
Oct 05, 2021 19.33 19.92 19.33 19.52 751,630 +0.15(+0.80%)
Oct 04, 2021 19.94 19.94 19.29 19.37 538,187 -0.67(-3.35%)
Oct 01, 2021 20.14 20.14 19.77 20.04 307,362 -0.09(-0.47%)
Sep 30, 2021 19.82 20.25 19.75 20.13 627,581 +0.32(+1.61%)
Sep 29, 2021 20.03 20.12 19.69 19.81 301,171 -0.11(-0.56%)
Sep 28, 2021 20.30 20.45 19.87 19.93 336,765 -0.50(-2.45%)
Sep 27, 2021 20.26 20.74 20.02 20.43 220,319 +0.09(+0.42%)
Sep 24, 2021 20.31 20.51 20.12 20.34 218,668 -0.22(-1.05%)
Sep 23, 2021 20.12 20.60 20.12 20.56 303,327 +0.47(+2.36%)
Sep 22, 2021 20.19 20.40 20.00 20.08 190,491 -0.01(-0.04%)
Sep 21, 2021 20.04 20.17 19.81 20.09 247,972 +0.05(+0.26%)
Sep 20, 2021 19.69 20.06 19.57 20.04 387,185 -0.18(-0.89%)
Sep 17, 2021 20.15 20.35 20.00 20.22 400,478 +0.07(+0.34%)
Sep 16, 2021 20.28 20.28 19.61 20.15 382,505 -0.25(-1.22%)
Sep 15, 2021 19.98 20.41 19.81 20.40 271,860 +0.40(+2.02%)
Sep 14, 2021 20.26 20.50 19.81 20.00 325,851 -0.22(-1.11%)
Sep 13, 2021 20.65 20.46 20.04 20.22 429,991 -0.24(-1.18%)
Sep 10, 2021 21.11 21.11 20.46 20.46 386,615 -0.47(-2.26%)
Sep 09, 2021 20.76 21.37 20.68 20.93 331,100 +0.15(+0.70%)
Sep 08, 2021 21.14 21.27 20.51 20.79 483,249 -0.46(-2.15%)
Sep 07, 2021 21.37 21.76 21.12 21.24 410,806 -0.14(-0.64%)
Sep 03, 2021 21.53 21.82 21.27 21.38 295,616 -0.28(-1.31%)
Sep 02, 2021 21.01 21.74 21.01 21.67 821,460 +0.47(+2.23%)
Sep 01, 2021 21.08 21.30 20.92 21.19 335,321 +0.05(+0.24%)
Aug 31, 2021 20.67 21.14 20.67 21.14 476,299 +0.44(+2.12%)
Aug 30, 2021 20.88 21.08 20.45 20.70 323,992 -0.15(-0.70%)
Aug 27, 2021 20.73 21.18 20.63 20.85 298,823 +0.11(+0.54%)
Aug 26, 2021 20.74 21.29 20.52 20.74 472,275 -0.04(-0.21%)
Aug 25, 2021 20.24 20.96 19.99 20.78 857,835 +0.22(+1.09%)
Aug 24, 2021 20.65 20.74 20.26 20.56 372,388 -0.09(-0.42%)
Aug 23, 2021 19.92 20.66 19.77 20.64 683,395 +1.00(+5.09%)
Aug 20, 2021 19.76 20.33 19.48 19.64 792,929 -0.09(-0.44%)
Aug 19, 2021 19.53 19.95 19.38 19.73 794,492 +0.11(+0.57%)
Aug 18, 2021 19.73 20.37 19.55 19.62 831,683 +0.03(+0.13%)
Aug 17, 2021 20.33 20.43 19.50 19.59 1,058,742 -0.96(-4.65%)
Aug 16, 2021 20.91 21.03 20.34 20.55 1,366,434 -0.33(-1.57%)
Aug 13, 2021 21.12 21.46 20.87 20.87 2,705,193 -0.72(-3.35%)
Aug 12, 2021 21.01 21.84 20.45 21.60 13,799,903 +6.72(+45.14%)
Aug 11, 2021 15.57 15.81 14.36 14.88 1,294,996 -0.80(-5.11%)
Aug 10, 2021 15.29 16.22 15.29 15.68 874,149 +0.79(+5.32%)
Aug 09, 2021 14.81 15.24 14.44 14.89 383,586 +0.30(+2.07%)
Aug 06, 2021 14.84 14.84 14.23 14.59 232,304 -0.06(-0.41%)
Aug 05, 2021 14.44 14.85 14.38 14.65 368,446 +0.40(+2.84%)
Aug 04, 2021 14.12 14.54 13.99 14.24 347,266 +0.04(+0.30%)
Aug 03, 2021 14.54 14.54 13.71 14.20 223,224 -0.17(-1.20%)
Aug 02, 2021 14.71 14.89 14.33 14.37 308,442 +0.08(+0.54%)
Jul 30, 2021 14.21 14.56 14.10 14.29 217,093 -0.02(-0.12%)
Jul 29, 2021 14.59 14.61 14.11 14.31 262,991 -0.10(-0.72%)
Jul 28, 2021 13.78 14.58 13.78 14.42 235,528 +0.73(+5.35%)
Jul 27, 2021 13.98 14.08 13.18 13.68 412,230 -0.39(-2.75%)
Jul 26, 2021 14.33 14.71 13.91 14.07 266,794 -0.03(-0.24%)
Jul 23, 2021 14.52 14.65 13.91 14.11 348,868 -0.44(-3.02%)
Jul 22, 2021 15.24 15.31 14.54 14.54 246,202 -0.79(-5.17%)
Jul 21, 2021 14.90 15.50 14.70 15.34 341,182 +0.74(+5.07%)
Jul 20, 2021 14.43 14.83 13.87 14.60 430,218 +0.22(+1.50%)
Jul 19, 2021 13.36 14.60 13.36 14.38 440,317 +0.34(+2.39%)
Jul 16, 2021 14.79 15.16 13.91 14.05 643,569 -0.43(-2.97%)
Jul 15, 2021 14.64 15.04 14.25 14.48 587,186 -0.33(-2.21%)
Jul 14, 2021 15.93 16.15 14.75 14.80 534,685 -0.98(-6.22%)
Jul 13, 2021 16.28 16.35 15.70 15.78 347,696 -0.49(-3.02%)
Jul 12, 2021 16.83 17.18 16.14 16.28 275,132 -0.59(-3.47%)
Jul 09, 2021 16.96 17.22 16.55 16.86 331,545 +0.24(+1.45%)
Jul 08, 2021 15.39 16.66 15.29 16.62 447,918 +0.37(+2.28%)
Jul 07, 2021 17.46 17.55 16.13 16.25 521,537 -1.17(-6.72%)
Jul 06, 2021 17.32 17.80 16.97 17.42 427,302 +0.11(+0.65%)
Jul 02, 2021 18.11 18.47 17.27 17.31 578,597 -0.81(-4.47%)
Jul 01, 2021 18.88 18.88 17.66 18.12 588,222 -0.52(-2.77%)
Jun 30, 2021 18.91 19.16 18.30 18.64 1,255,839 -0.26(-1.37%)
Jun 29, 2021 20.93 20.95 18.78 18.89 917,375 -1.79(-8.66%)
Jun 28, 2021 19.89 21.44 19.89 20.68 938,630 +0.86(+4.34%)
Jun 25, 2021 19.51 20.39 19.18 19.82 1,363,225 +0.34(+1.72%)
Jun 24, 2021 20.25 20.92 19.31 19.49 745,982 -0.60(-3.00%)
Jun 23, 2021 19.81 20.50 18.82 20.09 1,012,403 +0.37(+1.88%)
Jun 22, 2021 18.21 20.40 18.02 19.72 1,513,947 +1.50(+8.22%)
Jun 21, 2021 17.53 18.43 17.39 18.22 495,872 +0.98(+5.69%)
Jun 18, 2021 18.43 18.75 17.13 17.24 1,051,322 -1.50(-8.00%)
Jun 17, 2021 17.52 18.78 17.52 18.74 632,990 +1.05(+5.94%)
Jun 16, 2021 17.33 17.78 17.01 17.69 368,864 +0.22(+1.23%)
Jun 15, 2021 17.82 18.15 17.23 17.47 366,762 -0.42(-2.36%)
Jun 14, 2021 18.71 18.93 17.78 17.89 455,915 -0.52(-2.81%)
Jun 11, 2021 18.09 19.21 18.06 18.41 382,885 +0.55(+3.09%)
Jun 10, 2021 18.61 19.01 17.70 17.86 460,874 -0.91(-4.86%)
Jun 09, 2021 19.77 20.59 18.67 18.77 634,074 -0.78(-4.01%)
Jun 08, 2021 19.80 20.18 19.16 19.56 479,025 +0.17(+0.89%)
Jun 07, 2021 19.17 19.70 18.69 19.38 286,436 +0.37(+1.95%)
Jun 04, 2021 19.13 19.38 18.51 19.01 371,553 +0.16(+0.87%)
Jun 03, 2021 19.70 19.70 18.57 18.85 512,472 -0.98(-4.95%)
Jun 02, 2021 18.54 19.88 18.44 19.83 540,799 +1.40(+7.62%)
Jun 01, 2021 18.63 19.16 17.88 18.43 442,492 +0.07(+0.38%)
May 28, 2021 19.81 19.89 18.30 18.36 594,898 -1.09(-5.58%)
May 27, 2021 19.29 19.50 18.43 19.44 659,400 +0.87(+4.68%)
May 26, 2021 17.26 18.65 17.07 18.57 564,530 +1.59(+9.38%)
May 25, 2021 17.46 17.77 16.86 16.98 348,959 -0.39(-2.23%)
May 24, 2021 17.83 18.02 16.55 17.37 497,218 -0.28(-1.61%)
May 21, 2021 17.32 17.87 16.62 17.65 556,791 +0.67(+3.96%)
May 20, 2021 17.09 17.46 16.41 16.98 551,545 +0.15(+0.87%)
May 19, 2021 15.47 17.00 15.31 16.84 586,461 +0.59(+3.66%)
May 18, 2021 15.10 17.39 14.76 16.24 1,204,813 -0.43(-2.58%)
May 17, 2021 16.42 17.12 15.76 16.67 839,117 +0.12(+0.73%)
May 14, 2021 15.65 16.79 15.57 16.55 502,987 +1.21(+7.92%)
May 13, 2021 16.68 17.29 15.03 15.34 917,569 -1.19(-7.19%)
May 12, 2021 17.32 17.64 16.40 16.53 631,777 -1.31(-7.34%)
May 11, 2021 15.04 18.22 14.52 17.83 1,190,745 +1.74(+10.81%)
May 10, 2021 17.31 17.31 16.00 16.09 639,057 -1.55(-8.78%)
May 07, 2021 17.74 18.34 17.32 17.64 511,040 +0.25(+1.44%)
May 06, 2021 17.98 17.98 16.85 17.39 696,468 -0.86(-4.72%)
May 05, 2021 18.89 19.23 18.04 18.26 351,342 -0.39(-2.08%)
May 04, 2021 18.95 19.03 17.83 18.64 574,859 -0.63(-3.26%)
May 03, 2021 20.30 20.30 19.12 19.27 382,784 -0.75(-3.74%)
Apr 30, 2021 19.81 20.53 19.72 20.02 397,381 -0.36(-1.77%)
Apr 29, 2021 21.70 21.79 20.01 20.38 359,796 -1.01(-4.71%)
Apr 28, 2021 20.95 21.79 20.25 21.39 279,298 +0.15(+0.69%)
Apr 27, 2021 22.22 22.26 20.90 21.24 470,727 -0.41(-1.91%)
Apr 26, 2021 21.01 22.05 20.30 21.66 643,327 +0.96(+4.62%)
Apr 23, 2021 19.77 20.87 19.63 20.70 567,156 +1.12(+5.72%)
Apr 22, 2021 20.28 20.71 19.26 19.58 627,201 -0.43(-2.15%)
Apr 21, 2021 18.17 20.14 17.70 20.01 715,883 +1.11(+5.88%)
Apr 20, 2021 19.69 20.39 18.59 18.90 638,360 -0.76(-3.85%)
Apr 19, 2021 21.21 21.55 19.38 19.66 1,092,248 -1.89(-8.75%)
Apr 16, 2021 21.51 22.02 20.55 21.55 798,246 -0.03(-0.16%)
Apr 15, 2021 23.24 23.28 21.10 21.58 756,669 -1.43(-6.21%)
Apr 14, 2021 23.86 24.40 22.77 23.01 646,463 -0.67(-2.84%)
Apr 13, 2021 23.16 23.91 22.48 23.68 683,123 +0.45(+1.93%)
Apr 12, 2021 24.64 24.88 22.96 23.23 501,907 -1.77(-7.06%)
Apr 09, 2021 24.58 25.38 24.38 25.00 356,156 -0.09(-0.34%)
Apr 08, 2021 25.07 25.37 23.98 25.08 441,179 +0.43(+1.75%)
Apr 07, 2021 26.47 26.70 24.28 24.65 696,130 -2.26(-8.41%)
Apr 06, 2021 26.30 27.43 25.49 26.92 493,215 +0.58(+2.19%)
Apr 05, 2021 27.23 27.79 26.01 26.34 748,610 -0.60(-2.24%)
Apr 01, 2021 28.39 28.39 26.37 26.95 740,067 -0.06(-0.22%)
Mar 31, 2021 26.04 27.69 25.69 27.01 1,249,868 +2.01(+8.03%)
Mar 30, 2021 23.68 25.40 22.68 25.00 829,871 +1.42(+6.03%)
Mar 29, 2021 25.30 26.51 23.52 23.58 872,339 -1.84(-7.25%)
Mar 26, 2021 26.23 26.69 23.93 25.42 1,266,116 -0.52(-1.99%)
Mar 25, 2021 22.68 26.33 22.62 25.94 1,304,743 +2.03(+8.50%)
Mar 24, 2021 26.73 26.99 23.83 23.91 942,279 -1.96(-7.59%)
Mar 23, 2021 28.12 28.37 25.44 25.87 854,151 -2.66(-9.33%)
Mar 22, 2021 29.28 30.05 27.62 28.53 642,410 -0.47(-1.63%)
Mar 19, 2021 28.09 29.24 26.95 29.00 1,159,977 +0.94(+3.34%)
Mar 18, 2021 27.90 30.10 27.53 28.06 851,792 -1.24(-4.23%)
Mar 17, 2021 26.60 29.68 25.06 29.30 1,374,543 +1.58(+5.68%)
Mar 16, 2021 32.38 32.59 27.06 27.73 1,927,362 -5.18(-15.75%)
Mar 15, 2021 32.20 33.40 30.87 32.91 1,072,738 +1.58(+5.03%)
Mar 12, 2021 29.13 31.50 26.65 31.34 1,538,662 +0.60(+1.96%)
Mar 11, 2021 28.99 30.86 27.75 30.73 1,352,287 +2.70(+9.65%)
Mar 10, 2021 28.87 30.85 26.79 28.03 1,364,237 +0.98(+3.63%)
Mar 09, 2021 25.63 28.07 25.12 27.05 1,757,310 +3.51(+14.93%)
Mar 08, 2021 25.51 26.40 23.08 23.53 1,537,321 -0.98(-4.00%)
Mar 05, 2021 28.68 28.87 20.76 24.52 3,151,994 -2.33(-8.69%)
Mar 04, 2021 29.21 30.81 24.97 26.85 2,323,307 -3.02(-10.12%)
Mar 03, 2021 32.99 33.55 29.38 29.87 1,598,399 -2.87(-8.76%)
Mar 02, 2021 35.54 37.91 32.05 32.74 1,926,764 -3.75(-10.27%)
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.