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%)
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.