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 (%)
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%)
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.