Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 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%)
Dec 03, 2018 6.992 7.069 6.614 6.846 144,100 -0.18(-2.57%)
Nov 30, 2018 6.700 7.087 6.700 7.027 81,984 +0.29(+4.35%)
Nov 29, 2018 6.820 6.940 6.622 6.734 81,617 -0.14(-2.01%)
Nov 28, 2018 6.967 7.156 6.837 6.872 122,824 -0.11(-1.60%)
Nov 27, 2018 7.182 7.655 6.812 6.984 249,924 -0.23(-3.22%)
Nov 26, 2018 7.251 7.365 7.023 7.216 154,963 +0.00(+0.00%)
Nov 23, 2018 7.199 7.625 7.173 7.216 35,650 -0.13(-1.76%)
Nov 21, 2018 7.346 7.346 7.346 0 -0.19(-2.51%)
Nov 20, 2018 7.647 7.811 7.457 7.535 240,852 -0.36(-4.58%)
Nov 19, 2018 8.439 8.550 7.828 7.897 122,990 -0.61(-7.19%)
Nov 16, 2018 8.525 8.672 7.974 8.508 132,615 -0.16(-1.79%)
Nov 15, 2018 8.405 8.723 8.271 8.663 165,274 +0.11(+1.31%)
Nov 14, 2018 8.276 8.689 8.185 8.551 195,793 +0.31(+3.76%)
Nov 13, 2018 8.258 8.474 8.207 8.241 189,134 -0.09(-1.03%)
Nov 12, 2018 8.129 8.560 7.811 8.327 254,458 +0.20(+2.44%)
Nov 09, 2018 7.759 8.207 7.423 8.129 239,799 +0.30(+3.85%)
Nov 08, 2018 6.889 8.362 6.846 7.828 1,019,392 +1.40(+21.85%)
Nov 07, 2018 6.321 6.459 6.235 6.424 141,700 +0.10(+1.63%)
Nov 06, 2018 6.105 6.364 6.105 6.321 156,932 +0.20(+3.23%)
Nov 05, 2018 6.174 6.193 6.019 6.123 58,900 -0.04(-0.70%)
Nov 02, 2018 5.933 6.200 5.933 6.166 151,427 +0.22(+3.77%)
Nov 01, 2018 5.761 6.080 5.563 5.942 161,934 +0.26(+4.55%)
Oct 31, 2018 5.907 5.976 5.563 5.684 240,579 -0.23(-3.93%)
Oct 30, 2018 5.615 6.028 5.615 5.916 214,212 +0.25(+4.41%)
Oct 29, 2018 5.959 5.959 5.563 5.666 267,935 -0.17(-2.95%)
Oct 26, 2018 5.873 6.002 5.752 5.839 230,741 -0.11(-1.88%)
Oct 25, 2018 5.950 6.114 5.925 5.950 208,110 +0.00(+0.00%)
Oct 24, 2018 6.114 6.355 5.942 5.950 326,925 -0.10(-1.71%)
Oct 23, 2018 6.725 6.898 5.933 6.054 1,050,364 -0.95(-13.53%)
Oct 22, 2018 7.380 7.931 6.975 7.001 332,156 -0.53(-6.98%)
Oct 19, 2018 8.077 8.181 7.518 7.526 344,428 -0.54(-6.72%)
Oct 18, 2018 8.276 8.336 8.017 8.069 163,421 -0.32(-3.80%)
Oct 17, 2018 8.258 8.476 7.974 8.387 228,714 +0.12(+1.46%)
Oct 16, 2018 8.258 8.344 8.069 8.267 235,150 +0.02(+0.21%)
Oct 15, 2018 8.465 8.465 8.095 8.250 191,223 +0.05(+0.63%)
Oct 12, 2018 8.121 8.224 7.966 8.198 204,729 +0.34(+4.39%)
Oct 11, 2018 7.389 7.931 7.389 7.854 176,513 +0.35(+4.71%)
Oct 10, 2018 8.319 8.319 7.492 7.501 273,451 -0.86(-10.30%)
Oct 09, 2018 8.456 8.599 8.232 8.362 127,200 -0.09(-1.02%)
Oct 08, 2018 8.586 8.835 8.301 8.448 134,574 -0.15(-1.70%)
Oct 05, 2018 8.629 8.827 8.379 8.594 241,773 -0.02(-0.20%)
Oct 04, 2018 9.042 9.042 8.431 8.611 365,973 -0.51(-5.57%)
Oct 03, 2018 7.819 9.421 7.569 9.119 972,502 +1.29(+16.50%)
Oct 02, 2018 7.587 8.077 7.251 7.828 240,970 -0.22(-2.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.