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, 2019 6.339 6.512 6.261 6.478 49,866 +0.11(+1.77%)
Dec 30, 2019 6.426 6.521 6.278 6.365 64,107 -0.01(-0.14%)
Dec 27, 2019 6.538 6.564 6.356 6.373 55,739 -0.15(-2.26%)
Dec 26, 2019 6.443 6.549 6.351 6.521 48,099 +0.10(+1.49%)
Dec 24, 2019 6.617 6.677 6.408 6.426 39,847 -0.23(-3.39%)
Dec 23, 2019 6.278 6.669 6.240 6.651 138,311 +0.35(+5.51%)
Dec 20, 2019 6.443 6.447 6.226 6.304 112,170 -0.16(-2.55%)
Dec 19, 2019 6.330 6.512 6.330 6.469 67,162 +0.16(+2.48%)
Dec 18, 2019 6.208 6.504 6.091 6.313 76,208 +0.07(+1.11%)
Dec 17, 2019 6.078 6.295 6.070 6.243 60,948 +0.16(+2.71%)
Dec 16, 2019 6.009 6.113 5.974 6.078 55,950 +0.09(+1.45%)
Dec 13, 2019 5.974 6.052 5.965 5.991 31,555 -0.04(-0.72%)
Dec 12, 2019 6.009 6.053 5.957 6.035 56,425 +0.06(+1.02%)
Dec 11, 2019 5.965 6.061 5.916 5.974 35,042 -0.02(-0.29%)
Dec 10, 2019 5.861 6.043 5.861 5.991 69,405 +0.13(+2.22%)
Dec 09, 2019 5.879 5.931 5.774 5.861 28,289 +0.00(+0.00%)
Dec 06, 2019 5.905 6.026 5.852 5.861 74,396 +0.00(+0.00%)
Dec 05, 2019 5.818 5.970 5.783 5.861 56,657 +0.09(+1.50%)
Dec 04, 2019 5.913 5.913 5.731 5.774 44,775 -0.08(-1.34%)
Dec 03, 2019 5.792 5.852 5.666 5.852 39,714 -0.01(-0.15%)
Dec 02, 2019 5.896 5.983 5.818 5.861 70,729 -0.07(-1.17%)
Nov 29, 2019 5.913 6.070 5.887 5.931 14,165 -0.08(-1.30%)
Nov 27, 2019 6.078 6.078 5.844 6.009 42,956 -0.07(-1.14%)
Nov 26, 2019 6.052 6.078 5.826 6.078 82,134 +0.01(+0.14%)
Nov 25, 2019 5.905 6.078 5.905 6.070 41,572 +0.17(+2.95%)
Nov 22, 2019 5.818 5.981 5.818 5.896 29,367 +0.05(+0.89%)
Nov 21, 2019 6.096 6.096 5.809 5.844 35,208 -0.12(-2.04%)
Nov 20, 2019 5.948 6.096 5.887 5.965 80,751 -0.05(-0.87%)
Nov 19, 2019 5.835 6.139 5.835 6.017 19,958 -0.11(-1.84%)
Nov 18, 2019 5.922 6.139 5.844 6.130 64,384 +0.13(+2.17%)
Nov 15, 2019 6.113 6.165 5.991 6.000 36,277 -0.15(-2.40%)
Nov 14, 2019 6.009 6.169 5.905 6.148 95,908 +0.10(+1.72%)
Nov 13, 2019 5.965 6.052 5.835 6.043 58,514 +0.01(+0.14%)
Nov 12, 2019 5.974 6.174 5.974 6.035 41,278 -0.01(-0.14%)
Nov 11, 2019 5.983 6.304 5.779 6.043 153,138 -0.04(-0.71%)
Nov 08, 2019 5.870 6.318 5.601 6.087 302,999 -0.05(-0.85%)
Nov 07, 2019 6.365 6.426 6.113 6.139 69,807 -0.13(-2.08%)
Nov 06, 2019 6.591 6.591 6.109 6.269 150,027 -0.24(-3.73%)
Nov 05, 2019 6.087 6.512 6.087 6.512 147,375 +0.43(+7.14%)
Nov 04, 2019 5.879 6.161 5.879 6.078 115,944 +0.21(+3.55%)
Nov 01, 2019 5.818 5.991 5.740 5.870 114,819 +0.03(+0.60%)
Oct 31, 2019 5.792 5.897 5.702 5.835 87,860 +0.09(+1.51%)
Oct 30, 2019 6.017 6.017 5.644 5.748 83,546 -0.30(-5.02%)
Oct 29, 2019 6.104 6.198 5.896 6.052 65,432 -0.10(-1.55%)
Oct 28, 2019 6.026 6.200 5.896 6.148 64,782 +0.12(+2.02%)
Oct 25, 2019 5.913 6.243 5.800 6.026 128,985 +0.10(+1.61%)
Oct 24, 2019 6.278 6.278 5.922 5.931 44,231 -0.24(-3.94%)
Oct 23, 2019 5.965 6.174 5.931 6.174 79,386 +0.20(+3.34%)
Oct 22, 2019 6.026 6.087 5.881 5.974 84,426 +0.00(+0.00%)
Oct 21, 2019 5.809 6.078 5.792 5.974 72,337 +0.18(+3.15%)
Oct 18, 2019 5.870 6.017 5.748 5.792 147,872 -0.03(-0.60%)
Oct 17, 2019 5.818 5.905 5.609 5.826 123,188 +0.14(+2.44%)
Oct 16, 2019 5.818 5.818 5.583 5.687 187,723 -0.16(-2.82%)
Oct 15, 2019 5.974 6.156 5.679 5.852 272,678 -0.16(-2.60%)
Oct 14, 2019 6.174 6.287 5.974 6.009 192,358 -0.18(-2.95%)
Oct 11, 2019 6.156 6.634 5.913 6.191 471,601 -0.95(-13.26%)
Oct 10, 2019 7.190 7.190 7.025 7.138 33,704 -0.06(-0.84%)
Oct 09, 2019 7.059 7.207 6.955 7.198 28,993 +0.16(+2.35%)
Oct 08, 2019 6.920 7.059 6.738 7.033 25,785 +0.02(+0.25%)
Oct 07, 2019 6.947 7.077 6.842 7.016 16,108 +0.03(+0.50%)
Oct 04, 2019 7.112 7.112 6.920 6.981 19,002 -0.04(-0.62%)
Oct 03, 2019 6.999 7.025 6.695 7.025 41,032 +0.05(+0.75%)
Oct 02, 2019 7.146 7.224 6.973 6.973 74,356 -0.27(-3.72%)
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.