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 (%)
Jun 30, 2020 7.354 7.406 7.225 7.363 99,729 -0.04(-0.58%)
Jun 29, 2020 7.406 7.733 7.113 7.406 163,346 +0.30(+4.24%)
Jun 26, 2020 7.673 7.742 7.104 7.104 1,668,723 -0.65(-8.33%)
Jun 25, 2020 7.664 7.897 7.578 7.750 234,200 +0.09(+1.12%)
Jun 24, 2020 7.587 7.811 7.526 7.664 249,245 +0.02(+0.23%)
Jun 23, 2020 7.699 7.845 7.613 7.647 232,737 -0.05(-0.67%)
Jun 22, 2020 7.707 7.785 7.518 7.699 81,650 -0.05(-0.67%)
Jun 19, 2020 7.767 7.966 7.612 7.750 183,594 -0.03(-0.44%)
Jun 18, 2020 7.888 8.052 7.633 7.785 128,820 -0.31(-3.83%)
Jun 17, 2020 7.974 8.232 7.974 8.095 91,590 +0.09(+1.08%)
Jun 16, 2020 8.095 8.241 7.776 8.009 145,692 +0.01(+0.11%)
Jun 15, 2020 7.587 8.155 7.234 8.000 153,451 +0.21(+2.65%)
Jun 12, 2020 7.767 8.009 7.612 7.793 124,022 +0.12(+1.57%)
Jun 11, 2020 8.155 8.241 7.673 7.673 111,263 -0.76(-8.99%)
Jun 10, 2020 8.431 8.482 8.026 8.431 81,349 +0.04(+0.51%)
Jun 09, 2020 8.026 8.525 8.009 8.387 108,627 +0.35(+4.39%)
Jun 08, 2020 7.742 8.250 7.707 8.034 223,310 +0.33(+4.25%)
Jun 05, 2020 7.897 8.027 7.707 7.707 157,350 -0.03(-0.44%)
Jun 04, 2020 8.189 8.422 7.724 7.742 169,855 -0.51(-6.16%)
Jun 03, 2020 8.095 8.344 8.039 8.250 184,465 +0.20(+2.46%)
Jun 02, 2020 7.836 8.082 7.716 8.052 175,941 +0.28(+3.54%)
Jun 01, 2020 7.346 7.944 7.294 7.776 168,500 +0.43(+5.86%)
May 29, 2020 7.156 7.397 6.820 7.346 117,054 +0.09(+1.31%)
May 28, 2020 7.733 7.733 7.104 7.251 106,782 -0.39(-5.07%)
May 27, 2020 7.664 7.733 7.173 7.638 130,686 -0.03(-0.34%)
May 26, 2020 7.079 7.750 7.079 7.664 219,222 +0.63(+8.94%)
May 22, 2020 7.104 7.113 6.906 7.035 117,286 +0.06(+0.86%)
May 21, 2020 6.846 7.191 6.769 6.975 491,901 +0.09(+1.25%)
May 20, 2020 6.700 6.889 6.682 6.889 97,731 +0.30(+4.58%)
May 19, 2020 6.846 6.880 6.588 6.588 145,134 -0.23(-3.41%)
May 18, 2020 6.605 6.880 6.605 6.820 151,544 +0.34(+5.18%)
May 15, 2020 6.484 6.682 6.197 6.484 127,157 -0.02(-0.27%)
May 14, 2020 6.390 6.639 6.140 6.502 82,518 +0.02(+0.27%)
May 13, 2020 6.588 6.682 6.286 6.484 66,942 -0.05(-0.79%)
May 12, 2020 6.424 6.687 6.407 6.536 149,241 +0.15(+2.29%)
May 11, 2020 6.166 6.562 6.166 6.390 122,136 +0.14(+2.20%)
May 08, 2020 6.889 7.234 6.174 6.252 569,943 -0.58(-8.45%)
May 07, 2020 6.777 6.872 6.570 6.829 90,777 -0.06(-0.88%)
May 06, 2020 6.846 6.889 6.700 6.889 81,711 +0.00(+0.00%)
May 05, 2020 6.605 6.889 6.570 6.889 118,526 +0.28(+4.30%)
May 04, 2020 6.243 6.648 5.916 6.605 121,361 +0.32(+5.07%)
May 01, 2020 6.648 6.751 6.131 6.286 149,801 -0.40(-6.05%)
Apr 30, 2020 6.803 6.803 6.480 6.691 190,840 -0.20(-2.87%)
Apr 29, 2020 6.889 6.889 6.657 6.889 232,321 +0.06(+0.88%)
Apr 28, 2020 6.407 6.889 6.217 6.829 246,429 +0.53(+8.33%)
Apr 27, 2020 5.839 6.450 5.718 6.304 274,274 +0.62(+10.91%)
Apr 24, 2020 5.787 5.787 5.425 5.684 38,669 -0.04(-0.75%)
Apr 23, 2020 5.709 5.752 5.632 5.727 43,268 +0.06(+1.06%)
Apr 22, 2020 5.632 5.675 5.442 5.666 61,687 +0.27(+4.94%)
Apr 21, 2020 5.417 5.623 5.339 5.399 119,041 -0.13(-2.34%)
Apr 20, 2020 5.373 5.847 5.348 5.529 104,827 +0.16(+2.88%)
Apr 17, 2020 5.537 5.589 5.313 5.373 136,911 -0.10(-1.89%)
Apr 16, 2020 5.666 5.735 5.339 5.477 101,421 -0.22(-3.93%)
Apr 15, 2020 5.770 5.795 5.442 5.701 93,155 -0.20(-3.36%)
Apr 14, 2020 5.718 5.959 5.537 5.899 113,279 +0.21(+3.63%)
Apr 13, 2020 6.097 6.097 5.615 5.692 94,636 -0.40(-6.64%)
Apr 09, 2020 5.942 6.114 5.856 6.097 100,913 +0.21(+3.51%)
Apr 08, 2020 5.942 5.942 5.787 5.890 96,146 -0.04(-0.73%)
Apr 07, 2020 6.278 6.278 5.770 5.933 86,306 -0.23(-3.77%)
Apr 06, 2020 5.899 6.192 5.460 6.166 142,914 +0.40(+6.87%)
Apr 03, 2020 5.382 5.770 5.382 5.770 113,222 +0.40(+7.37%)
Apr 02, 2020 5.141 5.804 5.141 5.373 104,392 +0.29(+5.76%)
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.