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 (%)
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%)
Apr 01, 2019 33.87 34.24 33.87 34.24 15,676 +0.53(+1.58%)
Mar 29, 2019 33.58 33.71 33.58 33.71 200 +0.22(+0.67%)
Mar 28, 2019 33.52 33.55 33.48 33.48 1,343 +0.32(+0.96%)
Mar 27, 2019 34.36 34.36 33.16 33.16 898 -1.14(-3.33%)
Mar 26, 2019 34.35 34.35 34.31 34.31 763 -0.44(-1.26%)
Mar 25, 2019 34.74 34.74 34.74 49 +0.00(+0.00%)
Mar 22, 2019 35.32 35.32 34.74 34.74 2,113 -0.78(-2.20%)
Mar 21, 2019 35.53 35.53 35.53 35.53 317 +0.28(+0.78%)
Mar 20, 2019 35.32 35.32 35.25 35.25 6,824 +0.08(+0.24%)
Mar 19, 2019 34.90 35.17 34.90 35.17 597 -0.25(-0.71%)
Mar 18, 2019 35.61 35.61 35.19 35.42 3,121 +0.32(+0.90%)
Mar 15, 2019 34.77 35.16 34.76 35.10 3,321 +0.34(+0.97%)
Mar 14, 2019 34.76 34.76 34.75 34.76 1,130 +0.06(+0.17%)
Mar 13, 2019 34.44 34.80 34.44 34.70 2,045 +0.29(+0.84%)
Mar 12, 2019 34.20 34.41 34.16 34.41 1,495 +0.05(+0.15%)
Mar 11, 2019 34.20 34.36 34.20 34.36 360 +0.35(+1.02%)
Mar 08, 2019 33.94 34.02 33.94 34.02 905 -0.56(-1.61%)
Mar 07, 2019 34.08 34.58 34.08 34.58 906 +0.05(+0.14%)
Mar 06, 2019 34.55 34.55 34.53 34.53 587 -0.14(-0.41%)
Mar 05, 2019 34.67 34.67 34.67 34.67 527 -0.04(-0.10%)
Mar 04, 2019 35.19 35.19 34.69 34.70 1,976 -0.07(-0.20%)
Mar 01, 2019 34.58 34.77 34.51 34.77 1,207 +0.35(+1.01%)
Feb 28, 2019 34.07 34.43 34.06 34.43 2,996 +0.65(+1.91%)
Feb 27, 2019 34.18 34.58 33.78 33.78 2,348 -0.62(-1.79%)
Feb 26, 2019 34.27 34.40 33.99 34.40 2,730 -0.06(-0.17%)
Feb 25, 2019 34.57 34.57 34.45 34.45 749 -0.12(-0.34%)
Feb 22, 2019 34.36 34.57 34.33 34.57 704 +0.34(+1.00%)
Feb 21, 2019 34.32 34.32 34.23 34.23 953 -0.07(-0.21%)
Feb 20, 2019 34.63 34.67 34.30 34.30 2,623 -0.40(-1.15%)
Feb 19, 2019 34.66 34.76 34.61 34.70 1,765 +0.28(+0.83%)
Feb 15, 2019 34.32 34.41 34.32 34.41 1,207 +0.21(+0.61%)
Feb 14, 2019 34.08 34.20 34.08 34.20 385 +0.12(+0.34%)
Feb 13, 2019 34.33 34.36 34.09 34.09 682 +0.01(+0.03%)
Feb 12, 2019 34.41 34.41 34.08 34.08 1,388 +0.43(+1.27%)
Feb 11, 2019 33.68 33.68 33.36 33.65 1,681 +0.52(+1.55%)
Feb 08, 2019 33.07 33.13 32.83 33.13 2,013 +0.00(+0.00%)
Feb 07, 2019 33.13 33.13 33.13 33.13 449 +0.07(+0.21%)
Feb 06, 2019 33.19 33.21 33.06 33.06 1,302 -0.40(-1.18%)
Feb 05, 2019 33.49 33.49 33.46 33.46 493 +0.21(+0.62%)
Feb 04, 2019 32.87 33.25 32.87 33.25 2,688 +0.22(+0.66%)
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.