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 (%)
Apr 29, 2016 11.60 12.00 11.41 11.48 545,405 -0.10(-0.83%)
Apr 28, 2016 12.25 12.40 11.52 11.57 465,307 -0.69(-5.60%)
Apr 27, 2016 12.01 12.52 12.01 12.26 304,667 +0.14(+1.15%)
Apr 26, 2016 11.29 12.16 11.29 12.12 486,265 +0.76(+6.73%)
Apr 25, 2016 11.64 11.84 11.29 11.36 734,144 -0.30(-2.53%)
Apr 22, 2016 11.70 11.95 11.53 11.65 236,535 +0.06(+0.52%)
Apr 21, 2016 11.44 11.85 11.43 11.59 389,769 +0.21(+1.83%)
Apr 20, 2016 11.18 11.61 11.18 11.38 331,892 +0.20(+1.79%)
Apr 19, 2016 11.43 11.80 11.14 11.18 292,466 -0.24(-2.13%)
Apr 18, 2016 11.44 11.72 11.29 11.43 252,308 -0.15(-1.28%)
Apr 15, 2016 12.42 12.45 11.46 11.57 459,334 -1.07(-8.45%)
Apr 14, 2016 11.97 12.81 11.87 12.64 707,599 +0.89(+7.61%)
Apr 13, 2016 11.70 12.11 11.61 11.75 351,714 +0.14(+1.20%)
Apr 12, 2016 11.51 11.91 11.51 11.61 422,269 -0.02(-0.15%)
Apr 11, 2016 11.64 11.98 11.54 11.63 219,062 +0.10(+0.90%)
Apr 08, 2016 11.33 11.57 11.23 11.52 695,996 +0.34(+3.03%)
Apr 07, 2016 10.96 11.37 10.96 11.18 414,049 -0.01(-0.08%)
Apr 06, 2016 10.85 11.33 10.80 11.19 425,546 +0.35(+3.20%)
Apr 05, 2016 11.20 11.34 10.79 10.85 341,249 -0.39(-3.48%)
Apr 04, 2016 11.27 11.44 11.15 11.24 213,080 +0.04(+0.39%)
Apr 01, 2016 11.38 11.39 11.05 11.19 171,994 -0.22(-1.90%)
Mar 31, 2016 11.35 11.64 11.30 11.41 286,722 +0.09(+0.77%)
Mar 30, 2016 11.60 11.72 11.19 11.32 404,719 +0.00(+0.00%)
Mar 29, 2016 10.85 11.66 10.73 11.32 438,444 +0.49(+4.49%)
Mar 28, 2016 10.35 11.26 10.26 10.84 438,471 -0.06(-0.56%)
Mar 24, 2016 10.36 10.90 10.90 10.90 433,596 +0.37(+3.55%)
Mar 23, 2016 12.06 12.07 10.42 10.52 1,068,896 -0.70(-6.27%)
Mar 22, 2016 10.51 11.68 10.50 11.23 1,118,031 +0.75(+7.13%)
Mar 21, 2016 9.942 10.64 9.942 10.48 413,609 +0.49(+4.96%)
Mar 18, 2016 9.604 10.04 9.604 9.986 303,470 +0.35(+3.60%)
Mar 17, 2016 9.274 9.725 9.033 9.638 201,748 +0.41(+4.42%)
Mar 16, 2016 8.900 9.300 8.857 9.230 139,957 +0.24(+2.71%)
Mar 15, 2016 10.33 10.33 8.900 8.987 427,321 -1.44(-13.82%)
Mar 14, 2016 9.777 10.54 9.725 10.43 478,084 +0.94(+9.88%)
Mar 11, 2016 9.109 9.586 8.926 9.491 233,579 +0.48(+5.30%)
Mar 10, 2016 9.725 9.894 8.970 9.013 210,459 -0.59(-6.15%)
Mar 09, 2016 9.829 9.890 9.387 9.604 192,688 -0.18(-1.86%)
Mar 08, 2016 10.37 10.40 9.543 9.786 477,789 -0.69(-6.63%)
Mar 07, 2016 9.890 10.56 9.456 10.48 621,425 +0.98(+10.33%)
Mar 04, 2016 9.439 10.25 9.439 9.499 624,400 +0.07(+0.74%)
Mar 03, 2016 9.117 9.881 9.100 9.430 442,538 +0.58(+6.58%)
Mar 02, 2016 8.249 9.274 8.245 8.848 481,456 +0.43(+5.05%)
Mar 01, 2016 8.015 8.618 7.998 8.423 396,904 +0.49(+6.13%)
Feb 29, 2016 7.754 8.067 7.685 7.936 108,421 +0.21(+2.70%)
Feb 26, 2016 7.702 8.067 7.693 7.728 122,145 +0.03(+0.45%)
Feb 25, 2016 7.745 7.832 7.476 7.693 123,884 -0.05(-0.67%)
Feb 24, 2016 7.129 7.893 6.877 7.745 320,004 +0.49(+6.70%)
Feb 23, 2016 7.954 7.954 7.242 7.259 239,695 -0.53(-6.80%)
Feb 22, 2016 7.641 8.032 7.598 7.789 133,291 +0.23(+2.99%)
Feb 19, 2016 7.693 7.841 7.381 7.563 75,046 -0.19(-2.46%)
Feb 18, 2016 7.737 7.893 7.398 7.754 161,209 +0.04(+0.56%)
Feb 17, 2016 7.962 8.145 7.606 7.711 238,542 -0.21(-2.63%)
Feb 16, 2016 7.459 8.032 7.433 7.919 223,402 +0.49(+6.54%)
Feb 12, 2016 7.424 7.433 7.433 7.433 114,819 +0.03(+0.47%)
Feb 11, 2016 6.556 7.511 6.443 7.398 207,305 +0.79(+11.96%)
Feb 10, 2016 6.729 6.903 6.434 6.608 105,203 -0.10(-1.55%)
Feb 09, 2016 6.712 6.894 6.538 6.712 90,446 -0.15(-2.15%)
Feb 08, 2016 6.964 7.103 6.617 6.860 92,302 -0.31(-4.36%)
Feb 05, 2016 7.337 7.554 7.129 7.172 112,684 -0.23(-3.17%)
Feb 04, 2016 6.660 7.685 6.608 7.407 297,075 +0.58(+8.52%)
Feb 03, 2016 6.399 6.920 6.165 6.825 191,215 +0.52(+8.26%)
Feb 02, 2016 6.434 6.608 6.217 6.304 130,825 -0.33(-4.97%)
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.