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 (%)
Jun 28, 2019 7.224 8.093 6.999 8.093 1,254,033 +0.95(+13.24%)
Jun 27, 2019 6.981 7.190 6.825 7.146 154,429 +0.16(+2.36%)
Jun 26, 2019 6.729 6.990 6.686 6.981 104,325 +0.26(+3.88%)
Jun 25, 2019 6.469 6.773 6.408 6.721 80,249 +0.30(+4.59%)
Jun 24, 2019 6.582 6.790 6.282 6.426 92,302 -0.17(-2.63%)
Jun 21, 2019 6.530 6.703 6.426 6.599 111,710 +0.03(+0.53%)
Jun 20, 2019 6.512 6.711 6.469 6.564 74,895 +0.14(+2.16%)
Jun 19, 2019 6.356 6.481 6.339 6.426 41,951 +0.03(+0.54%)
Jun 18, 2019 6.243 6.504 6.243 6.391 93,789 +0.16(+2.65%)
Jun 17, 2019 6.139 6.399 6.139 6.226 43,233 +0.10(+1.70%)
Jun 14, 2019 6.365 6.421 5.896 6.122 276,741 -0.20(-3.16%)
Jun 13, 2019 6.226 6.434 6.130 6.321 153,685 +0.14(+2.25%)
Jun 12, 2019 6.426 6.573 6.122 6.182 143,166 -0.28(-4.30%)
Jun 11, 2019 6.443 6.556 6.382 6.460 58,055 +0.05(+0.81%)
Jun 10, 2019 6.634 6.842 6.347 6.408 89,452 -0.18(-2.77%)
Jun 07, 2019 6.530 6.677 6.486 6.591 67,717 +0.11(+1.74%)
Jun 06, 2019 6.773 6.797 6.408 6.478 175,086 -0.29(-4.24%)
Jun 05, 2019 6.816 6.894 6.677 6.764 38,383 -0.01(-0.13%)
Jun 04, 2019 6.643 6.808 6.585 6.773 71,266 +0.17(+2.63%)
Jun 03, 2019 6.860 6.938 6.547 6.599 147,029 -0.31(-4.52%)
May 31, 2019 6.894 7.112 6.851 6.912 96,278 -0.11(-1.61%)
May 30, 2019 7.016 7.120 7.016 7.025 91,069 +0.00(+0.00%)
May 29, 2019 6.955 7.085 6.907 7.025 136,749 +0.04(+0.62%)
May 28, 2019 7.007 7.068 6.903 6.981 179,057 -0.03(-0.50%)
May 24, 2019 7.068 7.268 6.999 7.016 76,469 -0.12(-1.70%)
May 23, 2019 7.355 7.355 7.092 7.138 140,242 -0.11(-1.56%)
May 22, 2019 7.172 7.381 7.172 7.250 71,230 +0.03(+0.48%)
May 21, 2019 7.025 7.281 7.025 7.216 144,616 +0.22(+3.10%)
May 20, 2019 6.912 7.125 6.773 6.999 248,577 -0.17(-2.42%)
May 17, 2019 7.085 7.389 6.947 7.172 106,988 +0.00(+0.00%)
May 16, 2019 7.033 7.277 6.938 7.172 110,957 +0.03(+0.36%)
May 15, 2019 7.007 7.233 6.730 7.146 96,112 -0.05(-0.72%)
May 14, 2019 6.929 7.329 6.790 7.198 149,180 +0.23(+3.37%)
May 13, 2019 6.947 6.999 6.651 6.964 277,253 -0.21(-2.91%)
May 10, 2019 7.329 7.520 7.059 7.172 209,946 -0.22(-2.94%)
May 09, 2019 7.094 7.554 6.749 7.389 256,100 +0.49(+7.18%)
May 08, 2019 7.077 7.259 6.851 6.894 204,572 -0.28(-3.87%)
May 07, 2019 7.355 7.459 7.164 7.172 145,985 -0.27(-3.62%)
May 06, 2019 7.459 7.624 7.250 7.441 67,539 -0.21(-2.72%)
May 03, 2019 7.389 7.676 7.381 7.650 96,162 +0.31(+4.26%)
May 02, 2019 7.624 7.654 7.233 7.337 165,686 -0.36(-4.74%)
May 01, 2019 7.737 7.806 7.233 7.702 51,733 +0.01(+0.11%)
Apr 30, 2019 7.667 7.719 7.311 7.693 101,852 +0.00(+0.00%)
Apr 29, 2019 7.711 7.783 7.398 7.693 65,304 -0.03(-0.45%)
Apr 26, 2019 7.546 7.728 7.494 7.728 46,987 +0.17(+2.30%)
Apr 25, 2019 7.754 7.754 7.337 7.554 100,888 -0.26(-3.33%)
Apr 24, 2019 7.876 7.876 7.711 7.815 52,916 -0.07(-0.88%)
Apr 23, 2019 7.589 7.910 7.459 7.884 83,662 +0.26(+3.42%)
Apr 22, 2019 7.824 7.867 7.494 7.624 98,352 -0.22(-2.77%)
Apr 18, 2019 7.685 7.841 7.502 7.841 150,981 +0.12(+1.57%)
Apr 17, 2019 7.615 7.745 7.407 7.719 109,798 +0.17(+2.30%)
Apr 16, 2019 7.268 7.641 7.268 7.546 106,637 +0.31(+4.32%)
Apr 15, 2019 7.146 7.476 7.129 7.233 115,787 +0.08(+1.09%)
Apr 12, 2019 7.372 7.424 7.103 7.155 183,573 -0.17(-2.37%)
Apr 11, 2019 7.520 7.520 7.250 7.329 107,811 -0.11(-1.52%)
Apr 10, 2019 7.433 7.676 7.259 7.441 117,842 +0.01(+0.12%)
Apr 09, 2019 7.613 7.667 7.389 7.433 110,267 -0.26(-3.39%)
Apr 08, 2019 7.789 7.915 7.626 7.693 113,468 -0.12(-1.56%)
Apr 05, 2019 7.763 7.884 7.615 7.815 73,129 +0.09(+1.12%)
Apr 04, 2019 8.006 8.067 7.678 7.728 144,581 -0.32(-3.99%)
Apr 03, 2019 7.928 8.123 7.680 8.049 194,634 +0.18(+2.32%)
Apr 02, 2019 7.711 7.902 7.589 7.867 151,327 +0.16(+2.03%)
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.