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 28, 2016 22.11 22.11 22.11 0 -0.69(-3.02%)
Oct 26, 2016 22.79 22.79 22.79 1 -0.22(-0.94%)
Oct 25, 2016 23.43 23.43 23.01 23.01 930 -0.38(-1.64%)
Oct 24, 2016 23.39 23.39 23.39 23.39 101 +0.05(+0.23%)
Oct 20, 2016 23.34 23.34 23.34 23.34 44 -0.04(-0.19%)
Oct 18, 2016 23.58 23.38 23.38 23.38 814 +0.24(+1.02%)
Oct 17, 2016 23.15 23.15 23.15 23.15 101 -0.14(-0.61%)
Oct 14, 2016 24.43 24.43 23.27 23.29 721 -0.01(-0.06%)
Oct 13, 2016 23.30 23.30 23.30 23.30 123 +0.50(+2.20%)
Oct 12, 2016 22.80 22.80 22.80 22.80 144 -0.73(-3.09%)
Oct 11, 2016 23.53 23.53 23.53 23.53 306 -0.03(-0.14%)
Oct 10, 2016 23.57 23.58 23.55 23.56 1,548 -0.28(-1.18%)
Oct 06, 2016 23.15 23.84 23.84 23.84 1 -0.01(-0.04%)
Oct 04, 2016 23.80 23.85 23.85 23.85 5 -0.43(-1.76%)
Oct 03, 2016 24.28 24.28 24.28 24.28 53 +0.00(+0.00%)
Sep 30, 2016 24.28 24.28 24.28 24.28 1,300 -1.05(-4.13%)
Sep 29, 2016 25.33 25.33 25.33 25.33 102 +1.19(+4.91%)
Sep 28, 2016 24.25 24.25 24.12 24.14 662 +0.02(+0.07%)
Sep 27, 2016 24.13 24.13 24.13 24.13 408 -0.30(-1.23%)
Sep 23, 2016 24.43 24.43 24.43 24.43 611 -0.42(-1.68%)
Sep 22, 2016 24.85 24.85 24.84 24.84 16,193 +0.31(+1.26%)
Sep 21, 2016 24.54 24.54 24.52 24.53 10,197 -0.13(-0.52%)
Sep 20, 2016 24.66 24.66 24.66 24.66 324 +0.25(+1.00%)
Sep 19, 2016 24.53 24.53 24.42 24.42 7,240 -0.07(-0.28%)
Sep 14, 2016 24.49 24.49 24.49 24.49 101 +0.23(+0.93%)
Sep 13, 2016 24.17 24.26 24.17 24.26 587 -0.22(-0.88%)
Sep 12, 2016 24.26 24.48 24.26 24.48 305 -0.34(-1.38%)
Sep 07, 2016 24.61 24.82 24.82 24.82 1,835 +0.31(+1.28%)
Sep 06, 2016 24.59 24.59 24.45 24.51 5,504 +0.43(+1.79%)
Sep 01, 2016 24.29 24.07 24.07 24.07 305 -0.37(-1.52%)
Aug 31, 2016 24.45 24.45 24.45 24.45 1,124 -0.14(-0.56%)
Aug 30, 2016 24.56 24.60 24.56 24.58 6,526 +0.05(+0.22%)
Aug 29, 2016 24.50 24.53 24.45 24.53 1,427 +0.23(+0.95%)
Aug 26, 2016 24.30 24.30 24.30 24.30 328 -0.21(-0.84%)
Aug 25, 2016 24.51 24.51 24.51 24.51 118 -0.25(-1.03%)
Aug 24, 2016 24.76 24.76 24.76 24.76 101 -0.32(-1.29%)
Aug 22, 2016 25.08 25.08 25.08 25.08 101 +0.27(+1.11%)
Aug 19, 2016 24.69 24.81 24.69 24.81 564 -0.44(-1.75%)
Aug 16, 2016 25.59 25.25 25.25 25.25 20 -0.14(-0.54%)
Aug 15, 2016 25.50 25.50 25.39 25.39 350 +0.15(+0.58%)
Aug 12, 2016 25.21 25.24 25.11 25.24 5,096 +0.20(+0.78%)
Aug 11, 2016 25.22 25.22 25.04 25.04 499 -0.10(-0.39%)
Aug 10, 2016 25.14 25.14 25.14 25.14 101 -0.25(-1.00%)
Aug 09, 2016 25.40 25.40 25.40 25.40 203 +0.08(+0.31%)
Aug 05, 2016 25.53 25.32 25.32 25.32 10 -0.46(-1.79%)
Aug 04, 2016 25.74 25.78 25.74 25.78 645 +0.13(+0.49%)
Aug 02, 2016 25.84 25.65 25.65 25.65 36 -0.19(-0.72%)
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.