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 (%)
May 31, 2019 32.01 32.02 32.01 32.02 200 +0.00(+0.01%)
May 30, 2019 32.31 32.61 32.02 32.02 456 +0.24(+0.75%)
May 29, 2019 31.78 31.78 31.78 31.78 362 -0.78(-2.39%)
May 28, 2019 32.57 32.57 32.56 32.56 545 -0.12(-0.36%)
May 24, 2019 32.68 32.68 32.68 18 +0.00(+0.00%)
May 23, 2019 32.68 32.69 32.68 32.68 608 +0.01(+0.03%)
May 22, 2019 32.69 32.83 32.60 32.67 9,763 +0.22(+0.67%)
May 21, 2019 32.45 32.45 32.45 13 +0.00(+0.00%)
May 20, 2019 32.62 32.62 32.45 32.45 737 -0.56(-1.68%)
May 17, 2019 33.01 33.01 33.01 33.01 200 -0.37(-1.10%)
May 16, 2019 33.16 33.37 33.16 33.37 1,040 +0.47(+1.42%)
May 15, 2019 33.03 33.03 32.91 32.91 2,316 +0.50(+1.54%)
May 14, 2019 32.41 32.41 32.41 32.41 179 -0.17(-0.52%)
May 13, 2019 32.66 32.66 32.58 32.58 615 -0.75(-2.26%)
May 10, 2019 33.26 33.33 33.26 33.33 602 +0.16(+0.47%)
May 09, 2019 33.18 33.18 32.80 33.18 2,004 -0.64(-1.89%)
May 08, 2019 33.81 33.81 33.81 36 +0.00(+0.00%)
May 07, 2019 33.93 33.93 33.81 33.81 1,064 -0.06(-0.18%)
May 06, 2019 33.57 33.87 33.56 33.87 3,647 +0.28(+0.82%)
May 03, 2019 33.25 33.87 33.25 33.60 2,409 +0.43(+1.29%)
May 02, 2019 31.84 33.17 31.84 33.17 665 +0.13(+0.40%)
May 01, 2019 32.98 33.13 32.78 33.04 857 +0.12(+0.36%)
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%)
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.