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 (%)
Sep 28, 2018 38.09 38.22 38.06 38.06 1,812 +0.04(+0.10%)
Sep 27, 2018 38.08 38.19 38.03 38.03 1,991 -0.01(-0.02%)
Sep 26, 2018 38.23 38.28 38.00 38.03 2,437 +0.19(+0.49%)
Sep 25, 2018 37.75 38.26 37.61 37.85 6,338 +0.15(+0.41%)
Sep 24, 2018 37.65 37.80 37.47 37.69 1,878 +0.14(+0.37%)
Sep 21, 2018 37.79 37.79 37.55 37.55 1,915 +0.10(+0.26%)
Sep 20, 2018 37.12 37.45 37.12 37.45 4,790 +0.23(+0.61%)
Sep 19, 2018 37.73 37.73 36.91 37.23 8,618 -0.39(-1.04%)
Sep 18, 2018 37.60 37.62 37.39 37.62 5,800 -0.09(-0.25%)
Sep 17, 2018 37.98 39.34 37.52 37.71 6,534 -0.82(-2.14%)
Sep 14, 2018 38.76 39.14 38.42 38.53 4,436 -0.27(-0.70%)
Sep 13, 2018 38.88 39.02 38.58 38.80 29,976 +0.51(+1.33%)
Sep 12, 2018 38.18 38.34 38.18 38.29 1,155 +0.21(+0.55%)
Sep 11, 2018 38.03 38.09 38.03 38.09 953 +0.07(+0.18%)
Sep 10, 2018 37.70 38.33 37.70 38.02 8,535 +0.40(+1.05%)
Sep 07, 2018 37.79 37.92 37.62 37.62 3,831 -0.16(-0.43%)
Sep 06, 2018 38.04 38.04 37.22 37.78 4,430 -0.24(-0.62%)
Sep 05, 2018 38.36 38.36 37.74 38.02 4,430 -0.66(-1.71%)
Sep 04, 2018 38.09 38.68 38.09 38.68 4,335 +0.12(+0.30%)
Aug 31, 2018 38.56 38.56 38.56 0 +0.43(+1.14%)
Aug 30, 2018 38.47 38.51 37.89 38.13 4,149 -0.51(-1.32%)
Aug 29, 2018 38.13 38.75 38.13 38.64 6,036 +0.45(+1.18%)
Aug 28, 2018 38.44 38.44 37.80 38.19 10,870 -0.08(-0.20%)
Aug 27, 2018 38.09 38.28 38.09 38.26 5,668 +0.33(+0.87%)
Aug 24, 2018 37.99 38.20 37.70 37.93 5,242 +0.53(+1.41%)
Aug 23, 2018 37.91 38.19 37.41 37.41 14,392 -0.35(-0.92%)
Aug 22, 2018 37.61 37.80 37.47 37.75 6,346 +0.50(+1.36%)
Aug 21, 2018 37.20 37.38 36.95 37.25 2,289 +0.69(+1.90%)
Aug 20, 2018 36.32 36.69 36.32 36.56 3,363 +0.09(+0.24%)
Aug 17, 2018 36.52 36.52 35.94 36.47 3,226 +0.12(+0.34%)
Aug 16, 2018 36.36 36.36 36.21 36.35 1,653 +0.21(+0.57%)
Aug 15, 2018 36.09 36.14 36.00 36.14 550 +0.05(+0.13%)
Aug 14, 2018 36.03 36.85 36.03 36.09 2,634 +0.09(+0.25%)
Aug 13, 2018 36.51 36.51 35.92 36.00 5,363 -0.20(-0.55%)
Aug 10, 2018 36.21 36.90 36.20 36.20 5,343 -0.27(-0.75%)
Aug 09, 2018 36.87 36.90 36.20 36.47 4,641 +0.21(+0.58%)
Aug 08, 2018 36.97 39.68 36.25 36.26 5,554 -1.04(-2.80%)
Aug 07, 2018 37.55 37.55 37.08 37.31 7,637 +0.19(+0.52%)
Aug 06, 2018 37.48 37.62 37.10 37.12 6,585 -0.35(-0.92%)
Aug 03, 2018 37.71 37.71 37.30 37.46 1,713 +0.18(+0.48%)
Aug 02, 2018 36.19 37.48 36.19 37.28 3,117 +1.40(+3.89%)
Aug 01, 2018 36.34 36.35 35.85 35.88 9,089 -0.34(-0.93%)
Jul 31, 2018 35.95 36.39 35.69 36.22 5,413 +0.27(+0.74%)
Jul 30, 2018 36.54 36.65 35.95 35.95 4,849 -0.55(-1.49%)
Jul 27, 2018 37.31 37.31 35.99 36.50 12,804 -0.79(-2.13%)
Jul 26, 2018 37.64 37.71 37.27 37.29 2,522 -0.40(-1.05%)
Jul 25, 2018 37.18 38.62 36.80 37.69 9,940 +0.62(+1.68%)
Jul 24, 2018 37.57 38.37 36.93 37.06 7,163 -0.23(-0.61%)
Jul 23, 2018 37.30 37.30 37.19 37.29 4,525 -0.29(-0.77%)
Jul 20, 2018 37.60 37.60 37.19 37.58 1,297 +0.21(+0.57%)
Jul 19, 2018 37.15 37.37 36.93 37.37 3,461 -0.19(-0.52%)
Jul 18, 2018 37.30 37.57 37.17 37.56 5,561 +0.25(+0.68%)
Jul 17, 2018 37.04 37.36 36.70 37.31 8,445 +0.26(+0.71%)
Jul 16, 2018 37.59 37.68 37.00 37.05 8,311 -0.28(-0.75%)
Jul 13, 2018 37.24 38.40 37.19 37.33 14,203 -0.11(-0.28%)
Jul 12, 2018 37.12 38.10 37.05 37.43 6,412 +0.17(+0.44%)
Jul 11, 2018 37.55 37.74 36.65 37.27 11,923 -0.54(-1.43%)
Jul 10, 2018 37.50 37.87 37.19 37.81 14,240 +0.32(+0.85%)
Jul 09, 2018 37.56 37.56 36.48 37.49 9,929 -0.02(-0.04%)
Jul 06, 2018 37.15 37.62 36.34 37.51 4,900 +1.23(+3.40%)
Jul 05, 2018 37.05 37.14 36.26 36.27 4,832 +0.00(+0.01%)
Jul 03, 2018 36.27 36.27 36.27 0 -0.27(-0.73%)
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.