Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 29, 2019 7.371 7.552 7.147 7.311 85,932 +0.00(+0.00%)
Mar 28, 2019 7.294 7.414 7.191 7.311 98,097 +0.02(+0.24%)
Mar 27, 2019 7.449 7.569 7.147 7.294 93,743 -0.16(-2.19%)
Mar 26, 2019 7.337 7.544 7.320 7.457 130,406 +0.21(+2.85%)
Mar 25, 2019 7.483 7.509 6.949 7.251 414,134 -0.29(-3.88%)
Mar 22, 2019 8.267 8.267 7.535 7.544 197,529 -0.76(-9.13%)
Mar 21, 2019 8.310 8.568 8.284 8.301 176,594 -0.03(-0.41%)
Mar 20, 2019 8.413 8.517 8.172 8.336 131,210 -0.12(-1.43%)
Mar 19, 2019 8.474 8.525 7.966 8.456 176,062 +0.04(+0.51%)
Mar 18, 2019 8.749 8.749 8.293 8.413 175,934 -0.31(-3.55%)
Mar 15, 2019 9.094 9.094 8.568 8.723 328,402 -0.38(-4.16%)
Mar 14, 2019 8.456 9.197 8.362 9.102 565,440 +0.99(+12.21%)
Mar 13, 2019 8.499 8.525 8.060 8.112 185,828 -0.34(-4.07%)
Mar 12, 2019 8.534 8.637 8.387 8.456 129,705 -0.09(-1.01%)
Mar 11, 2019 8.138 8.680 8.138 8.542 157,722 +0.40(+4.97%)
Mar 08, 2019 8.155 8.319 7.931 8.138 202,174 -0.07(-0.84%)
Mar 07, 2019 8.646 8.698 7.959 8.207 208,080 -0.45(-5.17%)
Mar 06, 2019 8.792 8.990 8.646 8.654 84,127 -0.16(-1.86%)
Mar 05, 2019 8.913 9.059 8.723 8.818 147,890 -0.09(-1.06%)
Mar 04, 2019 8.956 9.412 8.706 8.913 264,910 -0.25(-2.73%)
Mar 01, 2019 9.696 9.869 9.111 9.162 180,110 -0.53(-5.51%)
Feb 28, 2019 9.576 9.886 9.473 9.696 124,231 +0.10(+1.08%)
Feb 27, 2019 9.748 9.886 9.498 9.593 113,682 -0.26(-2.62%)
Feb 26, 2019 9.912 10.06 9.343 9.851 216,757 -0.09(-0.95%)
Feb 25, 2019 10.08 10.10 9.912 9.946 129,853 -0.03(-0.35%)
Feb 22, 2019 9.877 10.02 9.851 9.981 152,124 +0.10(+1.05%)
Feb 21, 2019 9.817 9.981 9.734 9.877 139,842 +0.06(+0.61%)
Feb 20, 2019 9.645 9.894 9.524 9.817 190,948 +0.20(+2.06%)
Feb 19, 2019 9.473 9.765 9.386 9.619 254,427 +0.13(+1.36%)
Feb 15, 2019 9.369 9.541 9.283 9.490 171,981 +0.14(+1.47%)
Feb 14, 2019 9.335 9.412 9.104 9.352 145,369 -0.04(-0.46%)
Feb 13, 2019 9.378 9.541 8.844 9.395 288,754 +0.03(+0.28%)
Feb 12, 2019 9.119 9.386 9.102 9.369 258,311 +0.28(+3.13%)
Feb 11, 2019 8.594 9.119 8.525 9.085 354,534 +0.50(+5.82%)
Feb 08, 2019 8.379 8.749 8.353 8.586 195,671 +0.09(+1.12%)
Feb 07, 2019 8.491 8.594 8.138 8.491 208,022 -0.03(-0.30%)
Feb 06, 2019 8.362 8.663 8.356 8.517 189,530 +0.16(+1.85%)
Feb 05, 2019 8.232 8.508 8.146 8.362 168,126 +0.12(+1.46%)
Feb 04, 2019 7.811 8.267 7.785 8.241 186,170 +0.50(+6.45%)
Feb 01, 2019 7.742 7.974 7.509 7.742 179,994 -0.01(-0.11%)
Jan 31, 2019 7.320 7.750 7.234 7.750 187,324 +0.40(+5.51%)
Jan 30, 2019 7.182 7.414 7.018 7.346 170,445 +0.15(+2.03%)
Jan 29, 2019 7.070 7.225 7.004 7.199 182,522 +0.29(+4.24%)
Jan 28, 2019 6.596 6.967 6.502 6.906 100,539 +0.26(+3.89%)
Jan 25, 2019 6.519 6.855 6.519 6.648 127,854 +0.21(+3.21%)
Jan 24, 2019 6.510 6.725 6.424 6.441 72,111 -0.07(-1.06%)
Jan 23, 2019 6.545 6.829 6.484 6.510 60,818 -0.01(-0.13%)
Jan 22, 2019 6.605 6.682 6.424 6.519 91,047 -0.21(-3.07%)
Jan 18, 2019 6.459 6.725 6.321 6.725 112,990 +0.31(+4.83%)
Jan 17, 2019 6.260 6.527 6.209 6.415 102,589 +0.11(+1.78%)
Jan 16, 2019 6.459 6.682 6.304 6.304 92,761 -0.14(-2.14%)
Jan 15, 2019 6.527 6.725 6.433 6.441 96,075 +0.01(+0.13%)
Jan 14, 2019 6.562 6.631 6.381 6.433 55,422 -0.16(-2.35%)
Jan 11, 2019 6.441 6.682 6.312 6.588 58,643 +0.15(+2.27%)
Jan 10, 2019 6.338 6.760 6.338 6.441 110,437 +0.04(+0.67%)
Jan 09, 2019 6.269 6.450 6.183 6.398 62,577 +0.16(+2.48%)
Jan 08, 2019 6.260 6.343 6.071 6.243 79,338 +0.07(+1.12%)
Jan 07, 2019 5.976 6.260 5.942 6.174 66,392 +0.20(+3.31%)
Jan 04, 2019 5.899 6.192 5.839 5.976 52,024 +0.12(+2.06%)
Jan 03, 2019 6.002 6.057 5.752 5.856 63,130 -0.17(-2.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.