Skip to main content
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 (%)
Nov 29, 2019 38.79 38.81 38.21 38.21 2,000 -0.15(-0.38%)
Nov 27, 2019 38.50 38.54 38.19 38.35 5,600 +0.22(+0.58%)
Nov 26, 2019 38.12 38.21 38.12 38.13 4,216 +0.34(+0.90%)
Nov 25, 2019 37.56 37.99 37.03 37.79 1,733 +0.56(+1.52%)
Nov 22, 2019 37.53 37.53 36.84 37.23 1,800 +0.27(+0.72%)
Nov 21, 2019 36.82 36.96 36.82 36.96 9,018 -0.08(-0.23%)
Nov 20, 2019 37.19 37.19 36.86 37.05 896 -0.24(-0.64%)
Nov 19, 2019 37.31 37.49 37.29 37.29 1,528 +0.20(+0.54%)
Nov 18, 2019 36.99 37.19 36.99 37.08 943 +0.09(+0.26%)
Nov 15, 2019 36.99 36.99 36.85 36.99 1,800 +0.24(+0.67%)
Nov 14, 2019 36.74 36.74 36.74 215 +0.00(+0.00%)
Nov 12, 2019 36.74 36.74 36.74 0 +0.24(+0.66%)
Nov 11, 2019 36.98 36.98 36.50 36.50 1,340 -0.02(-0.05%)
Nov 08, 2019 36.52 36.52 36.52 84 +0.00(+0.00%)
Nov 07, 2019 36.16 36.57 35.85 36.52 4,211 +0.59(+1.64%)
Nov 06, 2019 35.93 35.93 35.93 83 +0.00(+0.00%)
Nov 05, 2019 35.79 36.00 35.58 35.93 975 -0.08(-0.23%)
Nov 04, 2019 36.01 36.01 36.01 36.01 247 +0.27(+0.77%)
Nov 01, 2019 35.30 36.18 34.90 35.74 4,900 +0.97(+2.80%)
Oct 31, 2019 34.75 34.77 34.75 34.77 351 -0.18(-0.53%)
Oct 30, 2019 35.09 35.09 34.71 34.95 1,282 -0.01(-0.03%)
Oct 29, 2019 34.20 35.04 34.20 34.96 961 +0.67(+1.97%)
Oct 28, 2019 34.29 34.29 34.29 34.29 177 +0.04(+0.12%)
Oct 25, 2019 34.14 34.33 34.14 34.25 1,900 +0.54(+1.60%)
Oct 24, 2019 33.90 33.90 33.69 33.71 547 -0.19(-0.55%)
Oct 23, 2019 33.90 33.90 33.90 248 +0.00(+0.00%)
Oct 22, 2019 33.90 33.90 33.90 33.90 402 -0.30(-0.88%)
Oct 21, 2019 34.39 34.39 34.20 34.20 1,185 +0.24(+0.71%)
Oct 18, 2019 33.88 33.96 33.88 33.96 300 -0.14(-0.41%)
Oct 17, 2019 34.10 34.10 34.10 34.10 252 +0.52(+1.55%)
Oct 16, 2019 33.46 33.58 33.46 33.58 1,343 +0.16(+0.48%)
Oct 15, 2019 33.58 33.58 33.41 33.41 570 +0.30(+0.90%)
Oct 14, 2019 32.91 33.21 32.91 33.12 362 +0.41(+1.25%)
Oct 11, 2019 32.71 32.71 32.71 145 +0.00(+0.00%)
Oct 10, 2019 32.67 32.72 32.67 32.71 502 +0.01(+0.03%)
Oct 09, 2019 32.57 32.71 32.57 32.70 492 -0.12(-0.38%)
Oct 08, 2019 33.11 33.11 32.82 32.82 381 -0.68(-2.02%)
Oct 07, 2019 33.32 33.50 33.03 33.50 817 +0.53(+1.61%)
Oct 04, 2019 32.99 32.99 32.96 32.96 900 +0.49(+1.50%)
Oct 03, 2019 32.16 32.62 32.16 32.48 1,119 +0.27(+0.83%)
Oct 02, 2019 33.21 33.21 32.06 32.21 3,390 -1.34(-3.99%)
Oct 01, 2019 33.54 33.55 33.51 33.55 686 -0.18(-0.53%)
Sep 30, 2019 33.73 33.73 33.73 33.73 169 -0.44(-1.28%)
Sep 27, 2019 34.13 34.44 34.13 34.16 1,702 -0.36(-1.04%)
Sep 26, 2019 34.52 34.52 34.52 3 +0.00(+0.00%)
Sep 25, 2019 34.52 34.52 34.52 34.52 301 +0.02(+0.05%)
Sep 24, 2019 35.04 35.18 34.51 34.51 413 -0.14(-0.39%)
Sep 23, 2019 34.63 34.68 34.63 34.64 6,122 +0.07(+0.19%)
Sep 20, 2019 34.89 34.89 34.58 34.58 300 +0.28(+0.83%)
Sep 19, 2019 34.29 34.29 34.29 66 +0.00(+0.00%)
Sep 18, 2019 34.78 34.78 34.24 34.29 1,177 -0.15(-0.43%)
Sep 17, 2019 34.10 34.44 34.10 34.44 801 +0.40(+1.17%)
Sep 16, 2019 34.04 34.04 34.04 81 +0.00(+0.00%)
Sep 13, 2019 33.57 34.04 33.38 34.04 901 +0.09(+0.27%)
Sep 12, 2019 33.94 33.95 33.94 33.95 461 +0.35(+1.03%)
Sep 11, 2019 32.85 33.61 32.85 33.61 3,297 +0.20(+0.61%)
Sep 10, 2019 33.14 33.40 33.14 33.40 950 -1.04(-3.01%)
Sep 09, 2019 34.71 34.71 34.44 34.44 279 -0.48(-1.36%)
Sep 06, 2019 34.92 34.92 34.92 34.92 100 +0.25(+0.72%)
Sep 05, 2019 34.70 34.70 34.67 34.67 587 +0.08(+0.23%)
Sep 04, 2019 34.76 34.76 34.59 34.59 251 +0.25(+0.74%)
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.