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 (%)
Oct 31, 2018 33.54 33.88 33.54 33.88 425 +0.73(+2.19%)
Oct 30, 2018 32.78 33.38 32.78 33.16 2,243 +0.44(+1.34%)
Oct 29, 2018 33.44 33.51 32.72 32.72 3,518 -0.52(-1.55%)
Oct 26, 2018 32.80 33.24 32.80 33.24 1,912 +0.04(+0.12%)
Oct 25, 2018 33.35 33.47 33.06 33.20 2,369 -0.37(-1.09%)
Oct 24, 2018 33.84 33.84 33.44 33.56 2,565 -0.71(-2.07%)
Oct 23, 2018 33.54 34.27 33.50 34.27 5,513 +0.09(+0.27%)
Oct 22, 2018 33.94 34.21 33.94 34.18 2,074 -0.13(-0.37%)
Oct 19, 2018 34.81 35.04 34.31 34.31 1,610 -0.56(-1.59%)
Oct 18, 2018 34.90 34.90 34.15 34.87 2,472 -0.24(-0.70%)
Oct 17, 2018 35.76 35.76 34.99 35.11 2,437 -0.01(-0.03%)
Oct 16, 2018 34.55 35.35 34.55 35.12 6,293 +0.91(+2.67%)
Oct 15, 2018 34.55 34.55 34.06 34.21 710 +0.33(+0.97%)
Oct 12, 2018 34.54 34.54 33.71 33.88 3,120 +0.04(+0.13%)
Oct 11, 2018 34.13 34.22 33.76 33.83 6,701 -0.15(-0.44%)
Oct 10, 2018 35.06 35.06 33.95 33.98 6,093 -1.02(-2.91%)
Oct 09, 2018 35.06 35.06 35.00 35.00 1,089 -0.07(-0.21%)
Oct 08, 2018 35.07 35.19 34.95 35.07 6,675 -0.54(-1.51%)
Oct 05, 2018 36.06 36.06 35.39 35.61 3,120 -0.34(-0.94%)
Oct 04, 2018 36.62 36.62 35.75 35.95 10,441 -1.11(-3.01%)
Oct 03, 2018 37.56 37.56 36.79 37.06 23,656 -0.05(-0.13%)
Oct 02, 2018 37.92 37.92 37.10 37.11 6,771 -0.67(-1.79%)
Oct 01, 2018 38.40 38.40 37.71 37.79 5,927 -0.28(-0.73%)
Sep 28, 2018 38.09 38.22 38.06 38.06 1,812 +0.04(+0.10%)
Sep 27, 2018 38.08 38.19 38.03 38.03 1,991 -0.01(-0.02%)
Sep 26, 2018 38.23 38.28 38.00 38.03 2,437 +0.19(+0.49%)
Sep 25, 2018 37.75 38.26 37.61 37.85 6,338 +0.15(+0.41%)
Sep 24, 2018 37.65 37.80 37.47 37.69 1,878 +0.14(+0.37%)
Sep 21, 2018 37.79 37.79 37.55 37.55 1,915 +0.10(+0.26%)
Sep 20, 2018 37.12 37.45 37.12 37.45 4,790 +0.23(+0.61%)
Sep 19, 2018 37.73 37.73 36.91 37.23 8,618 -0.39(-1.04%)
Sep 18, 2018 37.60 37.62 37.39 37.62 5,800 -0.09(-0.25%)
Sep 17, 2018 37.98 39.34 37.52 37.71 6,534 -0.82(-2.14%)
Sep 14, 2018 38.76 39.14 38.42 38.53 4,436 -0.27(-0.70%)
Sep 13, 2018 38.88 39.02 38.58 38.80 29,976 +0.51(+1.33%)
Sep 12, 2018 38.18 38.34 38.18 38.29 1,155 +0.21(+0.55%)
Sep 11, 2018 38.03 38.09 38.03 38.09 953 +0.07(+0.18%)
Sep 10, 2018 37.70 38.33 37.70 38.02 8,535 +0.40(+1.05%)
Sep 07, 2018 37.79 37.92 37.62 37.62 3,831 -0.16(-0.43%)
Sep 06, 2018 38.04 38.04 37.22 37.78 4,430 -0.24(-0.62%)
Sep 05, 2018 38.36 38.36 37.74 38.02 4,430 -0.66(-1.71%)
Sep 04, 2018 38.09 38.68 38.09 38.68 4,335 +0.12(+0.30%)
Aug 31, 2018 38.56 38.56 38.56 0 +0.43(+1.14%)
Aug 30, 2018 38.47 38.51 37.89 38.13 4,149 -0.51(-1.32%)
Aug 29, 2018 38.13 38.75 38.13 38.64 6,036 +0.45(+1.18%)
Aug 28, 2018 38.44 38.44 37.80 38.19 10,870 -0.08(-0.20%)
Aug 27, 2018 38.09 38.28 38.09 38.26 5,668 +0.33(+0.87%)
Aug 24, 2018 37.99 38.20 37.70 37.93 5,242 +0.53(+1.41%)
Aug 23, 2018 37.91 38.19 37.41 37.41 14,392 -0.35(-0.92%)
Aug 22, 2018 37.61 37.80 37.47 37.75 6,346 +0.50(+1.36%)
Aug 21, 2018 37.20 37.38 36.95 37.25 2,289 +0.69(+1.90%)
Aug 20, 2018 36.32 36.69 36.32 36.56 3,363 +0.09(+0.24%)
Aug 17, 2018 36.52 36.52 35.94 36.47 3,226 +0.12(+0.34%)
Aug 16, 2018 36.36 36.36 36.21 36.35 1,653 +0.21(+0.57%)
Aug 15, 2018 36.09 36.14 36.00 36.14 550 +0.05(+0.13%)
Aug 14, 2018 36.03 36.85 36.03 36.09 2,634 +0.09(+0.25%)
Aug 13, 2018 36.51 36.51 35.92 36.00 5,363 -0.20(-0.55%)
Aug 10, 2018 36.21 36.90 36.20 36.20 5,343 -0.27(-0.75%)
Aug 09, 2018 36.87 36.90 36.20 36.47 4,641 +0.21(+0.58%)
Aug 08, 2018 36.97 39.68 36.25 36.26 5,554 -1.04(-2.80%)
Aug 07, 2018 37.55 37.55 37.08 37.31 7,637 +0.19(+0.52%)
Aug 06, 2018 37.48 37.62 37.10 37.12 6,585 -0.35(-0.92%)
Aug 03, 2018 37.71 37.71 37.30 37.46 1,713 +0.18(+0.48%)
Aug 02, 2018 36.19 37.48 36.19 37.28 3,117 +1.40(+3.89%)
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.