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 (%)
Feb 28, 2019 9.576 9.886 9.473 9.696 124,231 +0.10(+1.08%)
Feb 27, 2019 9.748 9.886 9.498 9.593 113,682 -0.26(-2.62%)
Feb 26, 2019 9.912 10.06 9.343 9.851 216,757 -0.09(-0.95%)
Feb 25, 2019 10.08 10.10 9.912 9.946 129,853 -0.03(-0.35%)
Feb 22, 2019 9.877 10.02 9.851 9.981 152,124 +0.10(+1.05%)
Feb 21, 2019 9.817 9.981 9.734 9.877 139,842 +0.06(+0.61%)
Feb 20, 2019 9.645 9.894 9.524 9.817 190,948 +0.20(+2.06%)
Feb 19, 2019 9.473 9.765 9.386 9.619 254,427 +0.13(+1.36%)
Feb 15, 2019 9.369 9.541 9.283 9.490 171,981 +0.14(+1.47%)
Feb 14, 2019 9.335 9.412 9.104 9.352 145,369 -0.04(-0.46%)
Feb 13, 2019 9.378 9.541 8.844 9.395 288,754 +0.03(+0.28%)
Feb 12, 2019 9.119 9.386 9.102 9.369 258,311 +0.28(+3.13%)
Feb 11, 2019 8.594 9.119 8.525 9.085 354,534 +0.50(+5.82%)
Feb 08, 2019 8.379 8.749 8.353 8.586 195,671 +0.09(+1.12%)
Feb 07, 2019 8.491 8.594 8.138 8.491 208,022 -0.03(-0.30%)
Feb 06, 2019 8.362 8.663 8.356 8.517 189,530 +0.16(+1.85%)
Feb 05, 2019 8.232 8.508 8.146 8.362 168,126 +0.12(+1.46%)
Feb 04, 2019 7.811 8.267 7.785 8.241 186,170 +0.50(+6.45%)
Feb 01, 2019 7.742 7.974 7.509 7.742 179,994 -0.01(-0.11%)
Jan 31, 2019 7.320 7.750 7.234 7.750 187,324 +0.40(+5.51%)
Jan 30, 2019 7.182 7.414 7.018 7.346 170,445 +0.15(+2.03%)
Jan 29, 2019 7.070 7.225 7.004 7.199 182,522 +0.29(+4.24%)
Jan 28, 2019 6.596 6.967 6.502 6.906 100,539 +0.26(+3.89%)
Jan 25, 2019 6.519 6.855 6.519 6.648 127,854 +0.21(+3.21%)
Jan 24, 2019 6.510 6.725 6.424 6.441 72,111 -0.07(-1.06%)
Jan 23, 2019 6.545 6.829 6.484 6.510 60,818 -0.01(-0.13%)
Jan 22, 2019 6.605 6.682 6.424 6.519 91,047 -0.21(-3.07%)
Jan 18, 2019 6.459 6.725 6.321 6.725 112,990 +0.31(+4.83%)
Jan 17, 2019 6.260 6.527 6.209 6.415 102,589 +0.11(+1.78%)
Jan 16, 2019 6.459 6.682 6.304 6.304 92,761 -0.14(-2.14%)
Jan 15, 2019 6.527 6.725 6.433 6.441 96,075 +0.01(+0.13%)
Jan 14, 2019 6.562 6.631 6.381 6.433 55,422 -0.16(-2.35%)
Jan 11, 2019 6.441 6.682 6.312 6.588 58,643 +0.15(+2.27%)
Jan 10, 2019 6.338 6.760 6.338 6.441 110,437 +0.04(+0.67%)
Jan 09, 2019 6.269 6.450 6.183 6.398 62,577 +0.16(+2.48%)
Jan 08, 2019 6.260 6.343 6.071 6.243 79,338 +0.07(+1.12%)
Jan 07, 2019 5.976 6.260 5.942 6.174 66,392 +0.20(+3.31%)
Jan 04, 2019 5.899 6.192 5.839 5.976 52,024 +0.12(+2.06%)
Jan 03, 2019 6.002 6.057 5.752 5.856 63,130 -0.17(-2.86%)
Jan 02, 2019 5.554 6.080 5.554 6.028 83,078 +0.33(+5.74%)
Dec 31, 2018 5.623 5.847 5.623 5.701 216,806 +0.09(+1.53%)
Dec 28, 2018 5.425 5.830 5.425 5.615 179,878 +0.12(+2.19%)
Dec 27, 2018 5.494 5.597 5.356 5.494 167,365 -0.03(-0.62%)
Dec 26, 2018 5.210 5.580 5.150 5.529 185,642 +0.31(+5.94%)
Dec 24, 2018 4.977 5.262 4.934 5.218 94,990 +0.21(+4.12%)
Dec 21, 2018 5.632 5.649 5.012 5.012 351,047 -0.64(-11.28%)
Dec 20, 2018 5.451 5.727 5.382 5.649 161,445 +0.29(+5.47%)
Dec 19, 2018 5.434 5.739 5.279 5.356 126,609 -0.09(-1.58%)
Dec 18, 2018 5.425 5.546 5.339 5.442 103,748 +0.03(+0.64%)
Dec 17, 2018 5.649 5.804 5.373 5.408 181,270 -0.23(-4.12%)
Dec 14, 2018 5.925 5.925 5.589 5.640 240,031 -0.28(-4.80%)
Dec 13, 2018 6.123 6.327 5.804 5.925 126,454 -0.21(-3.37%)
Dec 12, 2018 6.304 6.484 5.976 6.131 156,314 -0.03(-0.42%)
Dec 11, 2018 6.295 6.394 5.994 6.157 177,031 -0.09(-1.38%)
Dec 10, 2018 6.510 6.579 6.174 6.243 293,170 -0.27(-4.10%)
Dec 07, 2018 6.846 6.958 6.471 6.510 137,260 -0.34(-4.91%)
Dec 06, 2018 6.614 6.872 6.545 6.846 188,156 +0.08(+1.15%)
Dec 04, 2018 6.846 7.091 6.743 6.769 95,106 -0.08(-1.13%)
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.