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 (%)
Jun 28, 2019 34.26 34.26 34.06 34.13 801 +0.30(+0.89%)
Jun 27, 2019 33.83 33.83 33.83 33.83 196 +0.37(+1.10%)
Jun 26, 2019 33.46 33.46 33.46 33.46 1,591 -0.36(-1.06%)
Jun 25, 2019 33.82 33.82 33.82 33.82 172 -0.33(-0.98%)
Jun 24, 2019 34.51 34.51 34.03 34.16 32,015 -0.04(-0.13%)
Jun 21, 2019 34.20 34.20 34.20 146 +0.00(+0.00%)
Jun 20, 2019 34.52 34.52 34.20 34.20 2,858 -0.16(-0.46%)
Jun 19, 2019 34.11 34.36 34.11 34.36 2,010 +0.56(+1.65%)
Jun 18, 2019 34.27 34.27 33.80 33.80 1,407 -0.08(-0.24%)
Jun 17, 2019 33.88 33.88 33.88 33.88 193 -0.00(-0.01%)
Jun 14, 2019 33.88 33.88 33.88 33.88 301 +0.08(+0.24%)
Jun 13, 2019 33.80 33.80 33.80 26 +0.00(+0.00%)
Jun 12, 2019 33.80 33.80 33.80 33.80 229 +0.16(+0.46%)
Jun 11, 2019 33.65 33.65 33.65 33.65 406 -0.04(-0.13%)
Jun 10, 2019 33.44 33.69 33.44 33.69 312 +0.52(+1.57%)
Jun 07, 2019 32.88 33.17 32.88 33.17 401 +0.43(+1.31%)
Jun 06, 2019 32.74 32.74 32.74 32.74 316 +0.05(+0.16%)
Jun 05, 2019 32.69 32.69 32.69 78 +0.00(+0.00%)
Jun 04, 2019 32.69 32.69 32.69 32.69 13,580 +0.30(+0.92%)
Jun 03, 2019 31.93 32.39 31.93 32.39 1,796 +0.37(+1.14%)
May 31, 2019 32.01 32.02 32.01 32.02 200 +0.00(+0.01%)
May 30, 2019 32.31 32.61 32.02 32.02 456 +0.24(+0.75%)
May 29, 2019 31.78 31.78 31.78 31.78 362 -0.78(-2.39%)
May 28, 2019 32.57 32.57 32.56 32.56 545 -0.12(-0.36%)
May 24, 2019 32.68 32.68 32.68 18 +0.00(+0.00%)
May 23, 2019 32.68 32.69 32.68 32.68 608 +0.01(+0.03%)
May 22, 2019 32.69 32.83 32.60 32.67 9,763 +0.22(+0.67%)
May 21, 2019 32.45 32.45 32.45 13 +0.00(+0.00%)
May 20, 2019 32.62 32.62 32.45 32.45 737 -0.56(-1.68%)
May 17, 2019 33.01 33.01 33.01 33.01 200 -0.37(-1.10%)
May 16, 2019 33.16 33.37 33.16 33.37 1,040 +0.47(+1.42%)
May 15, 2019 33.03 33.03 32.91 32.91 2,316 +0.50(+1.54%)
May 14, 2019 32.41 32.41 32.41 32.41 179 -0.17(-0.52%)
May 13, 2019 32.66 32.66 32.58 32.58 615 -0.75(-2.26%)
May 10, 2019 33.26 33.33 33.26 33.33 602 +0.16(+0.47%)
May 09, 2019 33.18 33.18 32.80 33.18 2,004 -0.64(-1.89%)
May 08, 2019 33.81 33.81 33.81 36 +0.00(+0.00%)
May 07, 2019 33.93 33.93 33.81 33.81 1,064 -0.06(-0.18%)
May 06, 2019 33.57 33.87 33.56 33.87 3,647 +0.28(+0.82%)
May 03, 2019 33.25 33.87 33.25 33.60 2,409 +0.43(+1.29%)
May 02, 2019 31.84 33.17 31.84 33.17 665 +0.13(+0.40%)
May 01, 2019 32.98 33.13 32.78 33.04 857 +0.12(+0.36%)
Apr 30, 2019 32.92 32.92 32.92 32.92 976 -0.45(-1.34%)
Apr 29, 2019 33.04 33.36 33.04 33.36 878 +0.44(+1.33%)
Apr 26, 2019 32.65 32.93 32.49 32.93 1,003 +0.64(+2.00%)
Apr 25, 2019 32.28 32.30 32.28 32.28 393 -0.19(-0.60%)
Apr 24, 2019 32.24 32.50 32.24 32.48 1,431 +0.42(+1.30%)
Apr 23, 2019 31.91 32.06 31.68 32.06 1,995 +0.32(+1.00%)
Apr 22, 2019 31.83 31.83 31.72 31.74 694 +0.19(+0.61%)
Apr 18, 2019 31.78 31.81 31.48 31.55 2,710 -0.28(-0.87%)
Apr 17, 2019 33.16 33.37 31.83 31.83 1,783 -1.61(-4.81%)
Apr 16, 2019 33.43 33.43 33.43 126 +0.00(+0.00%)
Apr 15, 2019 33.43 33.43 33.43 33.43 276 -0.40(-1.18%)
Apr 12, 2019 33.83 33.83 33.83 17 +0.00(+0.00%)
Apr 11, 2019 33.62 33.84 33.62 33.83 2,604 +0.00(+0.00%)
Apr 10, 2019 33.74 33.83 33.74 33.83 551 +0.15(+0.44%)
Apr 09, 2019 33.68 33.68 33.68 33.68 186 +0.00(+0.00%)
Apr 08, 2019 33.80 33.80 33.68 33.68 2,160 -0.36(-1.05%)
Apr 05, 2019 33.67 34.04 33.67 34.04 1,104 +0.27(+0.80%)
Apr 04, 2019 33.74 33.77 33.40 33.77 1,388 +0.00(+0.00%)
Apr 03, 2019 33.77 33.77 33.77 33.77 322 -0.15(-0.44%)
Apr 02, 2019 33.66 33.92 33.66 33.92 908 -0.31(-0.92%)
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.