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, 2020 37.73 38.35 37.65 38.10 8,300 -0.90(-2.31%)
Feb 27, 2020 39.93 39.93 38.63 39.00 9,451 -0.69(-1.74%)
Feb 26, 2020 40.00 40.72 39.69 39.69 3,056 -0.55(-1.37%)
Feb 25, 2020 41.53 41.73 40.00 40.24 6,507 -1.07(-2.59%)
Feb 24, 2020 40.96 41.49 40.70 41.31 9,163 -1.06(-2.50%)
Feb 21, 2020 42.65 42.77 42.34 42.37 2,700 -0.38(-0.89%)
Feb 20, 2020 42.80 42.83 42.58 42.75 2,041 -0.05(-0.11%)
Feb 19, 2020 43.40 43.40 42.59 42.80 4,298 -0.04(-0.10%)
Feb 18, 2020 42.30 42.90 42.25 42.84 11,359 +0.59(+1.40%)
Feb 14, 2020 42.27 42.48 42.11 42.25 5,400 +0.80(+1.92%)
Feb 13, 2020 41.65 41.80 41.36 41.45 2,394 -0.30(-0.73%)
Feb 12, 2020 41.77 42.01 41.50 41.76 3,961 -0.04(-0.10%)
Feb 11, 2020 41.74 41.86 41.40 41.80 1,925 +0.60(+1.46%)
Feb 10, 2020 40.91 41.37 40.91 41.20 2,814 +0.05(+0.13%)
Feb 07, 2020 41.14 41.28 40.85 41.15 3,400 -0.21(-0.52%)
Feb 06, 2020 41.03 41.36 41.03 41.36 1,039 -0.11(-0.27%)
Feb 05, 2020 41.38 41.47 40.93 41.47 1,878 +0.79(+1.95%)
Feb 04, 2020 40.45 40.93 40.33 40.68 2,586 +0.64(+1.59%)
Feb 03, 2020 39.46 40.04 39.46 40.04 830 +0.87(+2.22%)
Jan 31, 2020 39.54 39.70 39.08 39.17 3,000 -0.48(-1.22%)
Jan 30, 2020 39.92 40.12 39.55 39.66 4,230 -0.69(-1.71%)
Jan 29, 2020 40.03 40.34 40.01 40.34 1,897 +0.53(+1.33%)
Jan 28, 2020 39.35 39.81 39.32 39.81 862 +0.92(+2.38%)
Jan 27, 2020 39.89 39.90 38.72 38.89 14,483 -0.91(-2.29%)
Jan 24, 2020 40.44 40.45 39.80 39.80 2,500 -0.42(-1.04%)
Jan 23, 2020 40.48 40.73 40.14 40.22 6,261 -0.34(-0.83%)
Jan 22, 2020 40.40 41.11 40.40 40.55 5,649 +0.16(+0.40%)
Jan 21, 2020 40.47 40.60 40.40 40.40 4,607 -0.20(-0.50%)
Jan 17, 2020 40.65 40.92 40.60 40.60 2,400 +0.32(+0.79%)
Jan 16, 2020 40.45 40.70 40.11 40.28 13,628 +0.27(+0.66%)
Jan 15, 2020 40.03 40.04 40.00 40.02 2,591 +0.17(+0.44%)
Jan 14, 2020 39.66 40.01 39.65 39.84 1,579 +0.08(+0.20%)
Jan 13, 2020 39.75 39.83 39.30 39.76 3,507 -0.18(-0.44%)
Jan 10, 2020 39.47 40.17 39.47 39.94 900 +0.94(+2.40%)
Jan 09, 2020 38.94 39.00 38.76 39.00 778 +0.35(+0.91%)
Jan 08, 2020 38.58 38.65 38.54 38.65 2,517 +0.23(+0.60%)
Jan 07, 2020 38.25 38.51 38.13 38.42 1,226 +0.13(+0.34%)
Jan 06, 2020 38.26 38.48 38.25 38.29 3,426 -0.22(-0.57%)
Jan 03, 2020 38.31 38.51 38.13 38.51 1,900 -0.03(-0.07%)
Jan 02, 2020 38.85 38.85 38.40 38.54 2,840 +0.09(+0.24%)
Dec 31, 2019 38.33 38.59 38.33 38.45 1,200 +0.22(+0.56%)
Dec 30, 2019 38.78 38.85 38.23 38.23 3,631 -0.39(-1.01%)
Dec 27, 2019 38.96 38.96 38.62 38.62 1,400 +0.09(+0.22%)
Dec 26, 2019 38.51 39.37 38.39 38.53 2,223 +0.19(+0.51%)
Dec 24, 2019 38.34 38.34 38.34 38.34 400 +0.05(+0.12%)
Dec 23, 2019 38.00 38.30 37.85 38.30 4,024 +0.34(+0.88%)
Dec 20, 2019 38.36 38.36 37.96 37.96 1,300 +0.42(+1.13%)
Dec 19, 2019 38.36 38.36 37.53 37.53 1,221 -0.38(-1.00%)
Dec 18, 2019 37.89 37.91 37.83 37.91 721 +0.08(+0.21%)
Dec 17, 2019 38.02 38.02 37.72 37.83 1,061 -0.09(-0.24%)
Dec 16, 2019 37.70 38.16 37.70 37.92 816 +0.28(+0.74%)
Dec 13, 2019 37.57 37.64 37.49 37.64 1,200 +0.35(+0.94%)
Dec 12, 2019 37.29 37.29 37.29 115 +0.00(+0.00%)
Dec 11, 2019 37.49 37.54 37.28 37.29 1,650 -0.37(-0.99%)
Dec 10, 2019 37.70 37.81 37.67 37.67 1,271 -0.13(-0.34%)
Dec 09, 2019 37.96 38.00 37.79 37.79 1,940 -0.22(-0.58%)
Dec 06, 2019 38.30 38.30 37.97 38.02 1,100 -0.03(-0.08%)
Dec 05, 2019 38.16 38.16 37.96 38.04 1,736 -0.17(-0.44%)
Dec 04, 2019 38.21 38.21 38.00 38.21 399 +0.22(+0.59%)
Dec 03, 2019 37.94 38.05 37.78 37.99 1,144 +0.55(+1.48%)
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.