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 (%)
Feb 28, 2018 32.18 32.39 31.54 31.54 1,325 -0.74(-2.29%)
Feb 27, 2018 32.30 32.46 32.28 32.28 938 -0.33(-1.01%)
Feb 26, 2018 32.13 32.90 31.99 32.61 1,316 +0.94(+2.98%)
Feb 23, 2018 32.39 32.39 31.48 31.67 546 +0.04(+0.14%)
Feb 22, 2018 32.33 32.44 31.62 31.62 2,508 -0.43(-1.36%)
Feb 21, 2018 32.17 32.27 32.06 32.06 1,414 -0.12(-0.37%)
Feb 20, 2018 32.34 32.34 32.05 32.18 997 +0.43(+1.34%)
Feb 15, 2018 31.75 31.75 31.75 0 +0.18(+0.58%)
Feb 14, 2018 30.96 31.57 30.78 31.57 2,188 +0.28(+0.91%)
Feb 13, 2018 30.50 31.28 30.47 31.28 538 +0.45(+1.45%)
Feb 12, 2018 31.25 31.25 30.84 30.84 697 +1.43(+4.86%)
Feb 09, 2018 30.89 30.89 29.41 29.41 647 -1.63(-5.25%)
Feb 08, 2018 30.81 31.04 30.77 31.04 2,206 +0.36(+1.19%)
Feb 07, 2018 30.51 30.51 30.51 30.67 535 +0.38(+1.25%)
Feb 06, 2018 30.47 30.66 29.96 30.29 4,051 -0.48(-1.55%)
Feb 05, 2018 31.01 31.01 30.77 30.77 13,144 -1.04(-3.28%)
Feb 02, 2018 31.59 31.81 31.59 31.81 740 -0.54(-1.68%)
Feb 01, 2018 32.81 32.81 32.36 32.36 498 -0.24(-0.75%)
Jan 31, 2018 33.34 33.51 32.28 32.60 5,307 -0.47(-1.41%)
Jan 30, 2018 33.15 33.15 33.15 33.07 7,456 -0.17(-0.50%)
Jan 29, 2018 33.31 33.59 33.23 33.23 8,675 -0.07(-0.21%)
Jan 26, 2018 33.61 33.64 33.30 33.30 3,593 -0.80(-2.34%)
Jan 25, 2018 33.26 34.10 33.15 34.10 5,158 +0.50(+1.49%)
Jan 24, 2018 33.74 33.79 33.29 33.60 8,098 +0.64(+1.95%)
Jan 23, 2018 32.77 33.15 32.65 32.96 3,449 +0.32(+0.99%)
Jan 22, 2018 32.56 32.64 32.56 32.64 1,198 +0.96(+3.02%)
Jan 19, 2018 31.98 32.61 31.68 31.68 1,053 +0.02(+0.06%)
Jan 18, 2018 32.25 32.27 31.66 31.66 4,093 -0.23(-0.71%)
Jan 17, 2018 32.06 32.06 31.42 31.89 717 -0.07(-0.22%)
Jan 16, 2018 31.99 31.99 31.35 31.96 3,307 -0.11(-0.34%)
Jan 12, 2018 32.07 32.07 32.07 0 +0.08(+0.25%)
Jan 11, 2018 31.84 31.99 31.65 31.99 1,989 +0.82(+2.64%)
Jan 10, 2018 31.17 30.98 31.17 971 +0.03(+0.09%)
Jan 09, 2018 31.65 31.81 31.04 31.14 4,494 -0.63(-1.99%)
Jan 08, 2018 30.78 31.82 30.78 31.77 4,450 +1.05(+3.43%)
Jan 05, 2018 31.25 31.25 30.71 30.71 3,584 +0.05(+0.17%)
Jan 04, 2018 30.72 30.72 30.66 30.66 1,864 -0.05(-0.15%)
Jan 03, 2018 30.56 30.87 30.56 30.71 2,457 -0.04(-0.14%)
Jan 02, 2018 30.75 30.75 30.75 30.75 360 +0.08(+0.25%)
Dec 29, 2017 30.67 30.67 30.67 0 +0.20(+0.65%)
Dec 28, 2017 30.75 30.84 30.47 30.47 3,190 -0.11(-0.35%)
Dec 27, 2017 30.74 30.90 30.58 30.58 3,691 +0.37(+1.24%)
Dec 22, 2017 30.21 30.21 30.21 3 -0.05(-0.18%)
Dec 21, 2017 30.26 30.26 30.26 30.26 102 +0.29(+0.98%)
Dec 20, 2017 30.26 30.26 29.97 29.97 512 -0.36(-1.17%)
Dec 19, 2017 30.26 30.32 30.26 30.32 879 -0.04(-0.13%)
Dec 18, 2017 30.36 30.36 30.36 30.36 450 +0.28(+0.95%)
Dec 15, 2017 30.40 30.40 30.08 30.08 417 -0.14(-0.45%)
Dec 14, 2017 30.16 30.50 29.92 30.21 1,580 +0.31(+1.03%)
Dec 13, 2017 30.23 30.23 29.91 29.91 2,137 -0.38(-1.26%)
Dec 12, 2017 29.95 30.29 29.95 30.29 1,122 +0.45(+1.51%)
Dec 11, 2017 29.84 29.84 29.84 29.84 324 +0.37(+1.24%)
Dec 06, 2017 29.47 29.47 29.47 1 -0.08(-0.27%)
Dec 05, 2017 29.24 29.55 29.24 29.55 799 -0.14(-0.47%)
Dec 04, 2017 29.91 29.91 29.69 29.69 1,282 +0.02(+0.07%)
Dec 01, 2017 29.53 29.67 29.53 29.67 982 +0.31(+1.07%)
Nov 29, 2017 29.36 29.36 29.36 10 +0.01(+0.04%)
Nov 28, 2017 29.34 29.34 29.34 29.34 1,818 +0.13(+0.44%)
Nov 24, 2017 29.21 29.21 29.21 0 -0.10(-0.34%)
Nov 22, 2017 29.13 29.32 29.13 29.31 1,031 -0.05(-0.17%)
Nov 21, 2017 29.07 29.36 29.07 29.36 652 +0.63(+2.20%)
Nov 17, 2017 28.73 28.73 28.73 20 -0.41(-1.41%)
Nov 16, 2017 28.27 29.14 28.27 29.14 1,898 +0.96(+3.40%)
Nov 15, 2017 28.25 28.25 28.19 28.19 304 -0.21(-0.73%)
Nov 13, 2017 28.39 28.39 28.39 49 +0.52(+1.85%)
Nov 09, 2017 27.88 27.88 27.88 1 -0.49(-1.71%)
Nov 07, 2017 28.36 28.36 28.36 24 -0.28(-0.96%)
Nov 06, 2017 28.64 28.64 28.64 28.64 255 +0.31(+1.09%)
Nov 03, 2017 28.33 28.33 28.33 28.33 114 +0.12(+0.41%)
Nov 02, 2017 27.04 28.21 27.04 28.21 688 +0.88(+3.21%)
Nov 01, 2017 27.34 27.34 27.34 27.34 411 -0.04(-0.16%)
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%)
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.