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 (%)
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%)
Jul 01, 2019 34.63 34.64 34.45 34.49 1,543 +0.36(+1.05%)
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%)
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.