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 (%)
Sep 30, 2020 10.70 10.86 10.16 10.52 374,019 -0.16(-1.53%)
Sep 29, 2020 9.920 10.86 9.920 10.69 522,989 +0.68(+6.80%)
Sep 28, 2020 10.13 10.45 9.774 10.01 387,324 -0.03(-0.26%)
Sep 25, 2020 10.18 10.29 9.918 10.03 277,772 -0.15(-1.44%)
Sep 24, 2020 10.61 10.76 9.877 10.18 452,112 -0.59(-5.44%)
Sep 23, 2020 11.20 11.40 10.64 10.76 297,683 -0.40(-3.55%)
Sep 22, 2020 11.23 11.24 10.82 11.16 298,785 +0.08(+0.70%)
Sep 21, 2020 11.32 11.52 10.45 11.08 548,425 -0.47(-4.10%)
Sep 18, 2020 11.57 12.04 11.29 11.56 488,539 +0.04(+0.37%)
Sep 17, 2020 12.71 12.91 11.45 11.51 535,313 -1.53(-11.75%)
Sep 16, 2020 12.93 13.56 12.93 13.05 540,475 +0.04(+0.33%)
Sep 15, 2020 12.90 13.33 12.67 13.00 480,195 +0.13(+1.00%)
Sep 14, 2020 13.27 13.70 12.85 12.87 500,229 -0.48(-3.61%)
Sep 11, 2020 13.35 14.01 13.15 13.36 394,129 +0.19(+1.44%)
Sep 10, 2020 13.71 14.54 13.03 13.17 792,572 -0.78(-5.62%)
Sep 09, 2020 11.99 14.15 11.99 13.95 859,095 +1.99(+16.63%)
Sep 08, 2020 11.30 12.56 11.02 11.96 487,829 +0.35(+3.04%)
Sep 04, 2020 11.11 11.77 9.929 11.61 752,377 +0.55(+4.98%)
Sep 03, 2020 11.37 11.67 10.78 11.06 637,981 -0.48(-4.18%)
Sep 02, 2020 12.06 12.06 11.13 11.54 837,284 +0.30(+2.68%)
Sep 01, 2020 10.72 11.31 10.59 11.24 1,051,663 +0.71(+6.79%)
Aug 31, 2020 9.989 11.33 9.989 10.52 2,067,839 +0.57(+5.71%)
Aug 28, 2020 8.654 10.33 8.583 9.955 4,070,431 +1.30(+15.02%)
Aug 27, 2020 8.852 8.896 8.456 8.654 137,262 -0.20(-2.24%)
Aug 26, 2020 8.990 9.180 8.852 8.852 265,194 -0.04(-0.48%)
Aug 25, 2020 8.715 8.904 8.646 8.896 171,361 +0.20(+2.28%)
Aug 24, 2020 8.603 8.732 8.517 8.697 106,149 +0.10(+1.20%)
Aug 21, 2020 8.465 8.629 8.384 8.594 81,984 +0.13(+1.53%)
Aug 20, 2020 8.594 8.697 8.344 8.465 92,300 -0.23(-2.67%)
Aug 19, 2020 8.637 8.876 8.637 8.697 122,226 +0.06(+0.70%)
Aug 18, 2020 8.611 8.723 8.542 8.637 90,214 +0.03(+0.30%)
Aug 17, 2020 8.611 8.784 8.551 8.611 151,879 -0.03(-0.40%)
Aug 14, 2020 8.620 8.680 8.435 8.646 86,861 -0.03(-0.30%)
Aug 13, 2020 8.474 8.784 8.474 8.672 151,669 +0.15(+1.72%)
Aug 12, 2020 8.465 8.568 8.146 8.525 183,946 +0.17(+2.06%)
Aug 11, 2020 8.723 8.870 8.210 8.353 178,257 -0.34(-3.96%)
Aug 10, 2020 8.818 9.240 8.689 8.697 285,263 -0.01(-0.10%)
Aug 07, 2020 8.611 8.986 8.284 8.706 449,521 +0.22(+2.64%)
Aug 06, 2020 8.439 8.611 8.276 8.482 161,570 +0.16(+1.97%)
Aug 05, 2020 8.026 8.370 7.983 8.319 165,756 +0.31(+3.87%)
Aug 04, 2020 7.879 8.258 7.854 8.009 216,418 +0.20(+2.54%)
Aug 03, 2020 7.518 7.879 7.518 7.811 128,226 +0.27(+3.54%)
Jul 31, 2020 7.673 7.690 7.302 7.544 90,577 -0.18(-2.34%)
Jul 30, 2020 7.750 7.750 7.501 7.724 57,018 -0.07(-0.94%)
Jul 29, 2020 7.836 7.931 7.656 7.798 117,013 -0.04(-0.49%)
Jul 28, 2020 7.681 7.914 7.681 7.836 104,430 +0.03(+0.33%)
Jul 27, 2020 7.380 7.879 7.380 7.811 113,483 +0.43(+5.83%)
Jul 24, 2020 7.466 7.466 7.259 7.380 48,308 -0.16(-2.17%)
Jul 23, 2020 7.604 7.638 7.371 7.544 71,929 -0.01(-0.11%)
Jul 22, 2020 7.888 7.888 7.526 7.552 41,972 -0.06(-0.79%)
Jul 21, 2020 7.802 7.966 7.578 7.612 121,379 -0.15(-1.89%)
Jul 20, 2020 7.104 7.793 6.975 7.759 145,739 +0.62(+8.69%)
Jul 17, 2020 7.208 7.294 7.096 7.139 183,362 -0.10(-1.43%)
Jul 16, 2020 7.380 7.457 7.208 7.242 146,123 -0.22(-2.89%)
Jul 15, 2020 7.587 7.647 7.328 7.457 210,929 +0.03(+0.46%)
Jul 14, 2020 7.457 7.561 7.285 7.423 142,553 +0.01(+0.12%)
Jul 13, 2020 7.526 7.742 7.380 7.414 227,491 -0.01(-0.12%)
Jul 10, 2020 7.501 7.634 7.337 7.423 171,749 -0.14(-1.82%)
Jul 09, 2020 7.785 7.991 7.440 7.561 128,240 -0.19(-2.44%)
Jul 08, 2020 7.759 7.957 7.742 7.750 121,757 -0.05(-0.66%)
Jul 07, 2020 7.957 8.069 7.793 7.802 163,915 -0.25(-3.10%)
Jul 06, 2020 7.819 8.215 7.819 8.052 274,971 +0.35(+4.59%)
Jul 02, 2020 7.466 8.095 7.466 7.699 277,656 +0.28(+3.83%)
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.