Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obesity ETF (NQ: SLIM )

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 (%)
Oct 30, 2017 27.38 27.38 27.38 147 -0.78(-2.75%)
Oct 26, 2017 28.16 28.16 28.16 3 -0.17(-0.61%)
Oct 25, 2017 28.33 28.33 28.33 28.33 368 -0.35(-1.22%)
Oct 24, 2017 28.57 28.68 28.57 28.68 744 +0.36(+1.27%)
Oct 23, 2017 28.52 28.52 28.32 28.32 217 -0.49(-1.70%)
Oct 20, 2017 28.86 28.86 28.81 28.81 919 -0.02(-0.06%)
Oct 18, 2017 28.83 28.83 28.83 5 +0.59(+2.10%)
Oct 17, 2017 28.23 28.23 28.23 28.23 1,218 -0.20(-0.72%)
Oct 16, 2017 28.23 28.56 28.23 28.44 1,337 +0.08(+0.28%)
Oct 13, 2017 28.23 28.36 28.23 28.36 557 -0.23(-0.81%)
Oct 12, 2017 28.58 28.59 28.58 28.59 467 +0.40(+1.40%)
Oct 11, 2017 28.20 28.20 28.20 28.20 507 +0.62(+2.24%)
Oct 10, 2017 27.58 27.58 27.58 27.58 205 -1.21(-4.21%)
Oct 06, 2017 28.79 28.79 28.79 74 +0.73(+2.62%)
Oct 03, 2017 28.05 28.05 28.05 7 -0.38(-1.33%)
Oct 02, 2017 28.40 28.43 28.40 28.43 525 +1.07(+3.91%)
Sep 29, 2017 27.36 27.36 27.36 27.36 143 -0.62(-2.21%)
Sep 28, 2017 28.15 28.15 27.95 27.98 546 -0.46(-1.63%)
Sep 27, 2017 28.41 28.44 28.41 28.44 479 +0.30(+1.05%)
Sep 22, 2017 28.15 28.15 28.15 205 +0.13(+0.48%)
Sep 21, 2017 28.99 28.99 28.01 28.01 2,131 -0.28(-1.00%)
Sep 20, 2017 28.15 28.39 28.15 28.30 1,504 -0.34(-1.20%)
Sep 19, 2017 28.64 28.64 28.64 28.64 184 +0.62(+2.23%)
Sep 18, 2017 28.52 28.52 28.02 28.02 304 -0.55(-1.92%)
Sep 14, 2017 28.56 28.56 28.56 5 +0.33(+1.18%)
Sep 12, 2017 28.23 28.23 28.23 1 +0.49(+1.76%)
Aug 31, 2017 27.74 27.74 27.74 10 -0.16(-0.57%)
Aug 30, 2017 26.94 27.90 26.90 27.90 1,444 +0.91(+3.38%)
Aug 29, 2017 26.99 26.99 26.99 26.99 116 -0.83(-2.99%)
Aug 25, 2017 27.82 27.82 27.82 4 +0.04(+0.14%)
Aug 24, 2017 27.78 27.78 27.78 27.78 101 -0.00(-0.00%)
Aug 23, 2017 27.80 27.80 27.77 27.78 963 -0.08(-0.28%)
Aug 22, 2017 27.75 27.86 27.75 27.86 330 +0.91(+3.37%)
Aug 18, 2017 26.95 26.95 26.95 0 -0.37(-1.35%)
Aug 16, 2017 27.32 27.32 27.32 25 +0.18(+0.67%)
Aug 15, 2017 27.36 27.36 27.14 27.14 703 +0.42(+1.59%)
Aug 10, 2017 26.71 26.71 26.71 17 -0.03(-0.13%)
Aug 09, 2017 26.75 26.75 26.75 26.75 230 +0.03(+0.13%)
Aug 08, 2017 26.49 26.89 26.49 26.71 768 +0.50(+1.92%)
Aug 04, 2017 26.21 26.21 26.21 67 +0.36(+1.41%)
Aug 02, 2017 25.85 25.85 25.85 75 -0.72(-2.69%)
Aug 01, 2017 26.56 26.56 26.56 26.56 1,012 -0.28(-1.05%)
Jul 31, 2017 26.84 26.84 26.84 26.84 672 +0.35(+1.32%)
Jul 25, 2017 26.49 26.49 26.49 44 -0.28(-1.05%)
Jul 24, 2017 26.77 26.77 26.77 26.77 325 -0.05(-0.20%)
Jul 20, 2017 26.83 26.83 26.83 26 +0.16(+0.61%)
Jul 19, 2017 26.51 26.67 26.51 26.67 2,324 +0.00(+0.00%)
Jul 18, 2017 26.67 26.67 26.67 26.67 1,325 +0.10(+0.37%)
Jul 17, 2017 26.57 26.57 26.57 26.57 850 -0.15(-0.55%)
Jul 14, 2017 26.67 26.71 26.61 26.71 4,272 +0.31(+1.19%)
Jul 11, 2017 26.40 26.40 26.40 1 -0.38(-1.43%)
Jul 10, 2017 26.73 26.82 26.73 26.78 516 -0.39(-1.45%)
Jul 05, 2017 27.18 27.18 27.18 41 +1.23(+4.75%)
Jul 03, 2017 27.00 27.00 25.95 25.95 1,113 -1.11(-4.12%)
Jun 30, 2017 26.81 27.10 26.81 27.06 1,940 -0.01(-0.05%)
Jun 29, 2017 27.07 27.07 27.07 27.07 1,028 +0.05(+0.17%)
Jun 26, 2017 27.03 27.03 27.03 1 -0.01(-0.02%)
Jun 23, 2017 27.00 27.03 26.90 27.03 957 +0.28(+1.03%)
Jun 22, 2017 26.75 26.76 26.75 26.76 844 +0.21(+0.81%)
Jun 21, 2017 26.61 26.62 26.54 26.54 2,064 +0.79(+3.08%)
Jun 16, 2017 25.75 25.75 25.75 10 -0.07(-0.26%)
Jun 15, 2017 25.98 25.98 25.82 25.82 912 -0.43(-1.63%)
Jun 14, 2017 26.25 26.31 26.25 26.25 1,216 +0.19(+0.72%)
Jun 13, 2017 26.06 26.06 26.06 26.06 104 +0.32(+1.23%)
Jun 12, 2017 25.74 25.74 25.74 25.74 131 +0.80(+3.21%)
Jun 07, 2017 24.94 24.94 24.94 10 -0.37(-1.47%)
Jun 05, 2017 25.31 25.31 25.31 2 -0.30(-1.16%)
Jun 02, 2017 25.19 25.61 25.19 25.61 304 +0.84(+3.41%)
May 30, 2017 24.77 24.77 24.77 30 +0.77(+3.20%)
May 10, 2017 24.00 24.00 24.00 10 -1.00(-3.99%)
May 09, 2017 25.13 25.13 25.00 25.00 663 -0.28(-1.10%)
May 08, 2017 25.40 25.40 25.27 25.27 897 -0.09(-0.35%)
May 05, 2017 25.44 25.44 25.36 25.36 405 +0.48(+1.95%)
May 01, 2017 24.88 24.88 24.88 72 -0.20(-0.81%)
Apr 28, 2017 25.06 25.08 25.06 25.08 734 -0.11(-0.43%)
Apr 27, 2017 25.19 25.19 25.19 25.19 320 +1.12(+4.67%)
Apr 21, 2017 24.06 24.06 24.06 1 -0.13(-0.53%)
Apr 20, 2017 24.19 24.19 24.19 24.19 112 +0.75(+3.20%)
Apr 17, 2017 23.44 23.44 23.44 2 -0.24(-1.00%)
Apr 06, 2017 23.68 23.68 23.68 40 -0.05(-0.19%)
Apr 04, 2017 23.73 23.73 23.73 69 +0.40(+1.70%)
Mar 20, 2017 23.33 23.33 23.33 0 +0.00(+0.00%)
Mar 08, 2017 23.33 23.33 23.33 0 -0.28(-1.17%)
Mar 06, 2017 23.60 23.60 23.60 0 -0.11(-0.46%)
Mar 01, 2017 23.71 23.71 23.71 20 +0.97(+4.28%)
Feb 22, 2017 22.74 22.74 22.74 17 -0.57(-2.44%)
Feb 21, 2017 23.52 23.52 22.88 23.31 1,373 +0.81(+3.58%)
Feb 13, 2017 22.50 22.50 22.50 0 +0.04(+0.19%)
Feb 09, 2017 22.46 22.46 22.46 0 +0.22(+1.00%)
Jan 26, 2017 22.24 22.24 22.24 0 -0.00(-0.00%)
Jan 18, 2017 22.24 22.24 22.24 12 -0.09(-0.39%)
Jan 13, 2017 22.33 22.33 22.33 25 -0.09(-0.39%)
Jan 10, 2017 22.42 22.42 22.42 6 +0.34(+1.56%)
Jan 06, 2017 22.07 22.07 22.07 0 -0.01(-0.04%)
Dec 29, 2016 22.08 22.08 22.08 0 -0.25(-1.12%)
Dec 09, 2016 22.33 22.33 22.33 0 +0.65(+2.99%)
Dec 05, 2016 21.68 21.68 21.68 0 +0.21(+0.96%)
Dec 02, 2016 21.48 21.48 21.48 21.48 287 +0.70(+3.35%)
Dec 01, 2016 20.78 20.78 20.78 20.78 203 -1.00(-4.59%)
Nov 28, 2016 21.78 21.78 21.78 0 -0.19(-0.85%)
Nov 25, 2016 21.95 21.97 21.95 21.97 1,084 +0.02(+0.08%)
Nov 18, 2016 21.95 21.95 21.95 0 +0.42(+1.95%)
Nov 11, 2016 21.53 21.53 21.53 0 -0.52(-2.38%)
Nov 10, 2016 22.06 22.06 22.06 22.06 144 +0.17(+0.76%)
Nov 09, 2016 21.89 21.89 21.89 21.89 101 +0.57(+2.67%)
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.