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 (%)
Mar 12, 2020 33.17 33.17 33.17 0 -2.99(-8.28%)
Mar 11, 2020 37.66 38.55 36.16 36.16 5,246 -2.84(-7.28%)
Mar 10, 2020 38.81 40.88 38.08 39.01 2,029 +1.38(+3.68%)
Mar 09, 2020 37.51 38.71 37.00 37.62 4,208 -1.92(-4.85%)
Mar 06, 2020 39.06 40.20 39.06 39.54 1,900 -1.24(-3.05%)
Mar 05, 2020 40.19 40.78 40.19 40.78 2,830 -0.02(-0.04%)
Mar 04, 2020 40.45 40.80 40.20 40.80 2,000 +1.13(+2.85%)
Mar 03, 2020 40.41 41.06 39.16 39.67 4,216 -0.22(-0.55%)
Mar 02, 2020 39.08 40.09 39.08 39.89 9,320 +1.79(+4.70%)
Feb 28, 2020 37.73 38.35 37.65 38.10 8,300 -0.90(-2.31%)
Feb 27, 2020 39.93 39.93 38.63 39.00 9,451 -0.69(-1.74%)
Feb 26, 2020 40.00 40.72 39.69 39.69 3,056 -0.55(-1.37%)
Feb 25, 2020 41.53 41.73 40.00 40.24 6,507 -1.07(-2.59%)
Feb 24, 2020 40.96 41.49 40.70 41.31 9,163 -1.06(-2.50%)
Feb 21, 2020 42.65 42.77 42.34 42.37 2,700 -0.38(-0.89%)
Feb 20, 2020 42.80 42.83 42.58 42.75 2,041 -0.05(-0.11%)
Feb 19, 2020 43.40 43.40 42.59 42.80 4,298 -0.04(-0.10%)
Feb 18, 2020 42.30 42.90 42.25 42.84 11,359 +0.59(+1.40%)
Feb 14, 2020 42.27 42.48 42.11 42.25 5,400 +0.80(+1.92%)
Feb 13, 2020 41.65 41.80 41.36 41.45 2,394 -0.30(-0.73%)
Feb 12, 2020 41.77 42.01 41.50 41.76 3,961 -0.04(-0.10%)
Feb 11, 2020 41.74 41.86 41.40 41.80 1,925 +0.60(+1.46%)
Feb 10, 2020 40.91 41.37 40.91 41.20 2,814 +0.05(+0.13%)
Feb 07, 2020 41.14 41.28 40.85 41.15 3,400 -0.21(-0.52%)
Feb 06, 2020 41.03 41.36 41.03 41.36 1,039 -0.11(-0.27%)
Feb 05, 2020 41.38 41.47 40.93 41.47 1,878 +0.79(+1.95%)
Feb 04, 2020 40.45 40.93 40.33 40.68 2,586 +0.64(+1.59%)
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.