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 9.656 9.968 9.552 9.777 123,203 +0.10(+1.08%)
Feb 27, 2019 9.829 9.968 9.578 9.673 112,742 -0.26(-2.62%)
Feb 26, 2019 9.994 10.14 9.421 9.934 214,965 -0.10(-0.95%)
Feb 25, 2019 10.17 10.19 9.994 10.03 128,780 -0.03(-0.34%)
Feb 22, 2019 9.960 10.11 9.934 10.06 150,866 +0.10(+1.05%)
Feb 21, 2019 9.899 10.06 9.815 9.960 138,686 +0.06(+0.61%)
Feb 20, 2019 9.725 9.977 9.604 9.899 189,369 +0.20(+2.06%)
Feb 19, 2019 9.552 9.847 9.465 9.699 252,323 +0.13(+1.36%)
Feb 15, 2019 9.447 9.621 9.360 9.569 170,559 +0.14(+1.47%)
Feb 14, 2019 9.413 9.491 9.180 9.430 144,167 -0.04(-0.46%)
Feb 13, 2019 9.456 9.621 8.918 9.473 286,366 +0.03(+0.28%)
Feb 12, 2019 9.195 9.465 9.178 9.447 256,175 +0.29(+3.13%)
Feb 11, 2019 8.666 9.195 8.596 9.161 351,602 +0.50(+5.82%)
Feb 08, 2019 8.449 8.822 8.423 8.657 194,053 +0.10(+1.12%)
Feb 07, 2019 8.562 8.666 8.206 8.562 206,302 -0.03(-0.30%)
Feb 06, 2019 8.431 8.735 8.426 8.588 187,963 +0.16(+1.85%)
Feb 05, 2019 8.301 8.579 8.214 8.431 166,736 +0.12(+1.46%)
Feb 04, 2019 7.876 8.336 7.850 8.310 184,630 +0.50(+6.45%)
Feb 01, 2019 7.806 8.041 7.572 7.806 178,506 -0.01(-0.11%)
Jan 31, 2019 7.381 7.815 7.294 7.815 185,775 +0.41(+5.51%)
Jan 30, 2019 7.242 7.476 7.077 7.407 169,036 +0.15(+2.03%)
Jan 29, 2019 7.129 7.285 7.063 7.259 181,013 +0.30(+4.24%)
Jan 28, 2019 6.651 7.025 6.556 6.964 99,707 +0.26(+3.89%)
Jan 25, 2019 6.573 6.912 6.573 6.703 126,796 +0.21(+3.21%)
Jan 24, 2019 6.564 6.782 6.478 6.495 71,515 -0.07(-1.06%)
Jan 23, 2019 6.599 6.886 6.538 6.564 60,315 -0.01(-0.13%)
Jan 22, 2019 6.660 6.738 6.478 6.573 90,294 -0.21(-3.07%)
Jan 18, 2019 6.512 6.782 6.373 6.782 112,055 +0.31(+4.83%)
Jan 17, 2019 6.313 6.582 6.261 6.469 101,741 +0.11(+1.78%)
Jan 16, 2019 6.512 6.738 6.356 6.356 91,993 -0.14(-2.14%)
Jan 15, 2019 6.582 6.782 6.486 6.495 95,280 +0.01(+0.13%)
Jan 14, 2019 6.617 6.686 6.434 6.486 54,963 -0.16(-2.35%)
Jan 11, 2019 6.495 6.738 6.365 6.643 58,158 +0.15(+2.27%)
Jan 10, 2019 6.391 6.816 6.391 6.495 109,524 +0.04(+0.67%)
Jan 09, 2019 6.321 6.504 6.235 6.452 62,060 +0.16(+2.48%)
Jan 08, 2019 6.313 6.396 6.122 6.295 78,682 +0.07(+1.12%)
Jan 07, 2019 6.026 6.313 5.991 6.226 65,843 +0.20(+3.31%)
Jan 04, 2019 5.948 6.243 5.887 6.026 51,594 +0.12(+2.06%)
Jan 03, 2019 6.052 6.107 5.800 5.905 62,608 -0.17(-2.86%)
Jan 02, 2019 5.601 6.130 5.601 6.078 82,391 +0.33(+5.74%)
Dec 31, 2018 5.670 5.896 5.670 5.748 215,013 +0.09(+1.53%)
Dec 28, 2018 5.470 5.879 5.470 5.661 178,390 +0.12(+2.19%)
Dec 27, 2018 5.540 5.644 5.401 5.540 165,981 -0.03(-0.62%)
Dec 26, 2018 5.253 5.627 5.193 5.575 184,107 +0.31(+5.94%)
Dec 24, 2018 5.019 5.305 4.975 5.262 94,205 +0.21(+4.12%)
Dec 21, 2018 5.679 5.696 5.054 5.054 348,144 -0.64(-11.28%)
Dec 20, 2018 5.496 5.774 5.427 5.696 160,110 +0.30(+5.47%)
Dec 19, 2018 5.479 5.787 5.323 5.401 125,562 -0.09(-1.58%)
Dec 18, 2018 5.470 5.592 5.384 5.488 102,890 +0.03(+0.64%)
Dec 17, 2018 5.696 5.852 5.418 5.453 179,771 -0.23(-4.12%)
Dec 14, 2018 5.974 5.974 5.635 5.687 238,046 -0.29(-4.80%)
Dec 13, 2018 6.174 6.380 5.852 5.974 125,409 -0.21(-3.37%)
Dec 12, 2018 6.356 6.538 6.026 6.182 155,021 -0.03(-0.42%)
Dec 11, 2018 6.347 6.447 6.043 6.208 175,567 -0.09(-1.38%)
Dec 10, 2018 6.564 6.634 6.226 6.295 290,746 -0.27(-4.10%)
Dec 07, 2018 6.903 7.016 6.525 6.564 136,125 -0.34(-4.91%)
Dec 06, 2018 6.669 6.929 6.599 6.903 186,600 +0.08(+1.15%)
Dec 04, 2018 6.903 7.151 6.799 6.825 94,320 -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.