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 (%)
Mar 12, 2020 33.17 33.17 33.17 0 -2.99(-8.28%)
Mar 11, 2020 37.66 38.55 36.16 36.16 5,246 -2.84(-7.28%)
Mar 10, 2020 38.81 40.88 38.08 39.01 2,029 +1.38(+3.68%)
Mar 09, 2020 37.51 38.71 37.00 37.62 4,208 -1.92(-4.85%)
Mar 06, 2020 39.06 40.20 39.06 39.54 1,900 -1.24(-3.05%)
Mar 05, 2020 40.19 40.78 40.19 40.78 2,830 -0.02(-0.04%)
Mar 04, 2020 40.45 40.80 40.20 40.80 2,000 +1.13(+2.85%)
Mar 03, 2020 40.41 41.06 39.16 39.67 4,216 -0.22(-0.55%)
Mar 02, 2020 39.08 40.09 39.08 39.89 9,320 +1.79(+4.70%)
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%)
Dec 02, 2019 39.82 39.82 37.04 37.43 10,119 -0.77(-2.02%)
Nov 29, 2019 38.79 38.81 38.21 38.21 2,000 -0.15(-0.38%)
Nov 27, 2019 38.50 38.54 38.19 38.35 5,600 +0.22(+0.58%)
Nov 26, 2019 38.12 38.21 38.12 38.13 4,216 +0.34(+0.90%)
Nov 25, 2019 37.56 37.99 37.03 37.79 1,733 +0.56(+1.52%)
Nov 22, 2019 37.53 37.53 36.84 37.23 1,800 +0.27(+0.72%)
Nov 21, 2019 36.82 36.96 36.82 36.96 9,018 -0.08(-0.23%)
Nov 20, 2019 37.19 37.19 36.86 37.05 896 -0.24(-0.64%)
Nov 19, 2019 37.31 37.49 37.29 37.29 1,528 +0.20(+0.54%)
Nov 18, 2019 36.99 37.19 36.99 37.08 943 +0.09(+0.26%)
Nov 15, 2019 36.99 36.99 36.85 36.99 1,800 +0.24(+0.67%)
Nov 14, 2019 36.74 36.74 36.74 215 +0.00(+0.00%)
Nov 12, 2019 36.74 36.74 36.74 0 +0.24(+0.66%)
Nov 11, 2019 36.98 36.98 36.50 36.50 1,340 -0.02(-0.05%)
Nov 08, 2019 36.52 36.52 36.52 84 +0.00(+0.00%)
Nov 07, 2019 36.16 36.57 35.85 36.52 4,211 +0.59(+1.64%)
Nov 06, 2019 35.93 35.93 35.93 83 +0.00(+0.00%)
Nov 05, 2019 35.79 36.00 35.58 35.93 975 -0.08(-0.23%)
Nov 04, 2019 36.01 36.01 36.01 36.01 247 +0.27(+0.77%)
Nov 01, 2019 35.30 36.18 34.90 35.74 4,900 +0.97(+2.80%)
Oct 31, 2019 34.75 34.77 34.75 34.77 351 -0.18(-0.53%)
Oct 30, 2019 35.09 35.09 34.71 34.95 1,282 -0.01(-0.03%)
Oct 29, 2019 34.20 35.04 34.20 34.96 961 +0.67(+1.97%)
Oct 28, 2019 34.29 34.29 34.29 34.29 177 +0.04(+0.12%)
Oct 25, 2019 34.14 34.33 34.14 34.25 1,900 +0.54(+1.60%)
Oct 24, 2019 33.90 33.90 33.69 33.71 547 -0.19(-0.55%)
Oct 23, 2019 33.90 33.90 33.90 248 +0.00(+0.00%)
Oct 22, 2019 33.90 33.90 33.90 33.90 402 -0.30(-0.88%)
Oct 21, 2019 34.39 34.39 34.20 34.20 1,185 +0.24(+0.71%)
Oct 18, 2019 33.88 33.96 33.88 33.96 300 -0.14(-0.41%)
Oct 17, 2019 34.10 34.10 34.10 34.10 252 +0.52(+1.55%)
Oct 16, 2019 33.46 33.58 33.46 33.58 1,343 +0.16(+0.48%)
Oct 15, 2019 33.58 33.58 33.41 33.41 570 +0.30(+0.90%)
Oct 14, 2019 32.91 33.21 32.91 33.12 362 +0.41(+1.25%)
Oct 11, 2019 32.71 32.71 32.71 145 +0.00(+0.00%)
Oct 10, 2019 32.67 32.72 32.67 32.71 502 +0.01(+0.03%)
Oct 09, 2019 32.57 32.71 32.57 32.70 492 -0.12(-0.38%)
Oct 08, 2019 33.11 33.11 32.82 32.82 381 -0.68(-2.02%)
Oct 07, 2019 33.32 33.50 33.03 33.50 817 +0.53(+1.61%)
Oct 04, 2019 32.99 32.99 32.96 32.96 900 +0.49(+1.50%)
Oct 03, 2019 32.16 32.62 32.16 32.48 1,119 +0.27(+0.83%)
Oct 02, 2019 33.21 33.21 32.06 32.21 3,390 -1.34(-3.99%)
Oct 01, 2019 33.54 33.55 33.51 33.55 686 -0.18(-0.53%)
Sep 30, 2019 33.73 33.73 33.73 33.73 169 -0.44(-1.28%)
Sep 27, 2019 34.13 34.44 34.13 34.16 1,702 -0.36(-1.04%)
Sep 26, 2019 34.52 34.52 34.52 3 +0.00(+0.00%)
Sep 25, 2019 34.52 34.52 34.52 34.52 301 +0.02(+0.05%)
Sep 24, 2019 35.04 35.18 34.51 34.51 413 -0.14(-0.39%)
Sep 23, 2019 34.63 34.68 34.63 34.64 6,122 +0.07(+0.19%)
Sep 20, 2019 34.89 34.89 34.58 34.58 300 +0.28(+0.83%)
Sep 19, 2019 34.29 34.29 34.29 66 +0.00(+0.00%)
Sep 18, 2019 34.78 34.78 34.24 34.29 1,177 -0.15(-0.43%)
Sep 17, 2019 34.10 34.44 34.10 34.44 801 +0.40(+1.17%)
Sep 16, 2019 34.04 34.04 34.04 81 +0.00(+0.00%)
Sep 13, 2019 33.57 34.04 33.38 34.04 901 +0.09(+0.27%)
Sep 12, 2019 33.94 33.95 33.94 33.95 461 +0.35(+1.03%)
Sep 11, 2019 32.85 33.61 32.85 33.61 3,297 +0.20(+0.61%)
Sep 10, 2019 33.14 33.40 33.14 33.40 950 -1.04(-3.01%)
Sep 09, 2019 34.71 34.71 34.44 34.44 279 -0.48(-1.36%)
Sep 06, 2019 34.92 34.92 34.92 34.92 100 +0.25(+0.72%)
Sep 05, 2019 34.70 34.70 34.67 34.67 587 +0.08(+0.23%)
Sep 04, 2019 34.76 34.76 34.59 34.59 251 +0.25(+0.74%)
Sep 03, 2019 34.01 34.37 34.01 34.33 1,845 -0.27(-0.78%)
Aug 30, 2019 34.60 34.60 34.60 181 +0.00(+0.00%)
Aug 29, 2019 34.06 34.96 33.83 34.60 3,041 +0.40(+1.16%)
Aug 28, 2019 33.80 34.21 33.80 34.21 327 +0.14(+0.42%)
Aug 27, 2019 34.06 34.06 34.06 34.06 202 -0.21(-0.60%)
Aug 26, 2019 34.08 34.27 34.08 34.27 582 +0.21(+0.62%)
Aug 23, 2019 34.06 34.06 34.06 174 +0.00(+0.00%)
Aug 22, 2019 34.00 34.39 34.00 34.06 3,462 +0.13(+0.39%)
Aug 21, 2019 33.58 33.93 33.58 33.93 1,806 +0.53(+1.58%)
Aug 20, 2019 33.49 33.52 33.40 33.40 980 -0.04(-0.13%)
Aug 19, 2019 33.35 33.55 33.35 33.44 849 +0.18(+0.54%)
Aug 16, 2019 33.27 33.27 33.27 2 +0.00(+0.00%)
Aug 15, 2019 33.17 33.27 33.17 33.27 842 +0.16(+0.49%)
Aug 14, 2019 33.11 33.31 33.05 33.11 1,300 -0.44(-1.31%)
Aug 13, 2019 33.94 33.94 33.54 33.54 410 +0.36(+1.08%)
Aug 12, 2019 33.19 33.19 33.19 33.19 313 -0.08(-0.24%)
Aug 09, 2019 33.26 33.26 33.26 94 +0.00(+0.00%)
Aug 08, 2019 33.40 33.67 33.15 33.26 3,609 +0.36(+1.09%)
Aug 07, 2019 32.91 32.91 32.91 32.91 261 -0.14(-0.41%)
Aug 06, 2019 32.20 33.04 32.20 33.04 1,239 +1.00(+3.13%)
Aug 05, 2019 32.25 32.25 32.04 32.04 744 -1.01(-3.06%)
Aug 02, 2019 33.54 33.54 33.05 33.05 1,001 -0.67(-1.97%)
Aug 01, 2019 33.79 34.04 33.71 33.71 3,869 -0.61(-1.77%)
Jul 31, 2019 33.81 34.34 33.77 34.32 719 +0.18(+0.54%)
Jul 30, 2019 33.77 34.28 33.77 34.14 840 -0.20(-0.58%)
Jul 29, 2019 34.21 34.34 34.21 34.34 429 -0.06(-0.17%)
Jul 26, 2019 34.40 34.40 34.40 194 +0.00(+0.00%)
Jul 25, 2019 34.37 34.40 34.37 34.40 260 -0.14(-0.42%)
Jul 24, 2019 34.54 34.54 34.29 34.54 578 +0.36(+1.05%)
Jul 23, 2019 34.35 34.35 34.18 34.18 1,395 -0.05(-0.14%)
Jul 22, 2019 34.18 34.23 34.18 34.23 434 +0.02(+0.06%)
Jul 19, 2019 34.46 34.46 34.08 34.21 3,706 +0.18(+0.53%)
Jul 18, 2019 34.11 34.11 33.92 34.03 864 +0.24(+0.71%)
Jul 17, 2019 33.87 33.87 33.79 33.79 372 -0.09(-0.25%)
Jul 16, 2019 34.50 34.50 33.87 33.87 1,088 -0.32(-0.93%)
Jul 15, 2019 34.46 34.46 34.19 34.19 696 +0.26(+0.77%)
Jul 12, 2019 33.93 33.93 33.93 33.93 300 -0.59(-1.71%)
Jul 11, 2019 34.38 34.52 34.29 34.52 1,158 +0.48(+1.41%)
Jul 10, 2019 34.04 34.04 34.04 34.04 883 +0.32(+0.96%)
Jul 09, 2019 33.84 33.92 33.72 33.72 2,354 -0.40(-1.17%)
Jul 08, 2019 34.65 34.65 34.12 34.12 2,743 -0.51(-1.46%)
Jul 05, 2019 34.37 34.63 34.37 34.63 1,402 -0.04(-0.11%)
Jul 03, 2019 35.15 35.15 34.60 34.66 801 -0.02(-0.06%)
Jul 02, 2019 34.70 34.70 34.57 34.68 1,283 +0.19(+0.55%)
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.