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 (%)
Feb 28, 2018 32.18 32.39 31.54 31.54 1,325 -0.74(-2.29%)
Feb 27, 2018 32.30 32.46 32.28 32.28 938 -0.33(-1.01%)
Feb 26, 2018 32.13 32.90 31.99 32.61 1,316 +0.94(+2.98%)
Feb 23, 2018 32.39 32.39 31.48 31.67 546 +0.04(+0.14%)
Feb 22, 2018 32.33 32.44 31.62 31.62 2,508 -0.43(-1.36%)
Feb 21, 2018 32.17 32.27 32.06 32.06 1,414 -0.12(-0.37%)
Feb 20, 2018 32.34 32.34 32.05 32.18 997 +0.43(+1.34%)
Feb 15, 2018 31.75 31.75 31.75 0 +0.18(+0.58%)
Feb 14, 2018 30.96 31.57 30.78 31.57 2,188 +0.28(+0.91%)
Feb 13, 2018 30.50 31.28 30.47 31.28 538 +0.45(+1.45%)
Feb 12, 2018 31.25 31.25 30.84 30.84 697 +1.43(+4.86%)
Feb 09, 2018 30.89 30.89 29.41 29.41 647 -1.63(-5.25%)
Feb 08, 2018 30.81 31.04 30.77 31.04 2,206 +0.36(+1.19%)
Feb 07, 2018 30.51 30.51 30.51 30.67 535 +0.38(+1.25%)
Feb 06, 2018 30.47 30.66 29.96 30.29 4,051 -0.48(-1.55%)
Feb 05, 2018 31.01 31.01 30.77 30.77 13,144 -1.04(-3.28%)
Feb 02, 2018 31.59 31.81 31.59 31.81 740 -0.54(-1.68%)
Feb 01, 2018 32.81 32.81 32.36 32.36 498 -0.24(-0.75%)
Jan 31, 2018 33.34 33.51 32.28 32.60 5,307 -0.47(-1.41%)
Jan 30, 2018 33.15 33.15 33.15 33.07 7,456 -0.17(-0.50%)
Jan 29, 2018 33.31 33.59 33.23 33.23 8,675 -0.07(-0.21%)
Jan 26, 2018 33.61 33.64 33.30 33.30 3,593 -0.80(-2.34%)
Jan 25, 2018 33.26 34.10 33.15 34.10 5,158 +0.50(+1.49%)
Jan 24, 2018 33.74 33.79 33.29 33.60 8,098 +0.64(+1.95%)
Jan 23, 2018 32.77 33.15 32.65 32.96 3,449 +0.32(+0.99%)
Jan 22, 2018 32.56 32.64 32.56 32.64 1,198 +0.96(+3.02%)
Jan 19, 2018 31.98 32.61 31.68 31.68 1,053 +0.02(+0.06%)
Jan 18, 2018 32.25 32.27 31.66 31.66 4,093 -0.23(-0.71%)
Jan 17, 2018 32.06 32.06 31.42 31.89 717 -0.07(-0.22%)
Jan 16, 2018 31.99 31.99 31.35 31.96 3,307 -0.11(-0.34%)
Jan 12, 2018 32.07 32.07 32.07 0 +0.08(+0.25%)
Jan 11, 2018 31.84 31.99 31.65 31.99 1,989 +0.82(+2.64%)
Jan 10, 2018 31.17 30.98 31.17 971 +0.03(+0.09%)
Jan 09, 2018 31.65 31.81 31.04 31.14 4,494 -0.63(-1.99%)
Jan 08, 2018 30.78 31.82 30.78 31.77 4,450 +1.05(+3.43%)
Jan 05, 2018 31.25 31.25 30.71 30.71 3,584 +0.05(+0.17%)
Jan 04, 2018 30.72 30.72 30.66 30.66 1,864 -0.05(-0.15%)
Jan 03, 2018 30.56 30.87 30.56 30.71 2,457 -0.04(-0.14%)
Jan 02, 2018 30.75 30.75 30.75 30.75 360 +0.08(+0.25%)
Dec 29, 2017 30.67 30.67 30.67 0 +0.20(+0.65%)
Dec 28, 2017 30.75 30.84 30.47 30.47 3,190 -0.11(-0.35%)
Dec 27, 2017 30.74 30.90 30.58 30.58 3,691 +0.37(+1.24%)
Dec 22, 2017 30.21 30.21 30.21 3 -0.05(-0.18%)
Dec 21, 2017 30.26 30.26 30.26 30.26 102 +0.29(+0.98%)
Dec 20, 2017 30.26 30.26 29.97 29.97 512 -0.36(-1.17%)
Dec 19, 2017 30.26 30.32 30.26 30.32 879 -0.04(-0.13%)
Dec 18, 2017 30.36 30.36 30.36 30.36 450 +0.28(+0.95%)
Dec 15, 2017 30.40 30.40 30.08 30.08 417 -0.14(-0.45%)
Dec 14, 2017 30.16 30.50 29.92 30.21 1,580 +0.31(+1.03%)
Dec 13, 2017 30.23 30.23 29.91 29.91 2,137 -0.38(-1.26%)
Dec 12, 2017 29.95 30.29 29.95 30.29 1,122 +0.45(+1.51%)
Dec 11, 2017 29.84 29.84 29.84 29.84 324 +0.37(+1.24%)
Dec 06, 2017 29.47 29.47 29.47 1 -0.08(-0.27%)
Dec 05, 2017 29.24 29.55 29.24 29.55 799 -0.14(-0.47%)
Dec 04, 2017 29.91 29.91 29.69 29.69 1,282 +0.02(+0.07%)
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.