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 28, 2016 21.78 21.78 21.78 0 -0.19(-0.85%)
Nov 25, 2016 21.95 21.97 21.95 21.97 1,084 +0.02(+0.08%)
Nov 18, 2016 21.95 21.95 21.95 0 +0.42(+1.95%)
Nov 11, 2016 21.53 21.53 21.53 0 -0.52(-2.38%)
Nov 10, 2016 22.06 22.06 22.06 22.06 144 +0.17(+0.76%)
Nov 09, 2016 21.89 21.89 21.89 21.89 101 +0.57(+2.67%)
Nov 04, 2016 21.32 21.32 21.32 0 -0.79(-3.56%)
Oct 28, 2016 22.11 22.11 22.11 0 -0.69(-3.02%)
Oct 26, 2016 22.79 22.79 22.79 1 -0.22(-0.94%)
Oct 25, 2016 23.43 23.43 23.01 23.01 930 -0.38(-1.64%)
Oct 24, 2016 23.39 23.39 23.39 23.39 101 +0.05(+0.23%)
Oct 20, 2016 23.34 23.34 23.34 23.34 44 -0.04(-0.19%)
Oct 18, 2016 23.58 23.38 23.38 23.38 814 +0.24(+1.02%)
Oct 17, 2016 23.15 23.15 23.15 23.15 101 -0.14(-0.61%)
Oct 14, 2016 24.43 24.43 23.27 23.29 721 -0.01(-0.06%)
Oct 13, 2016 23.30 23.30 23.30 23.30 123 +0.50(+2.20%)
Oct 12, 2016 22.80 22.80 22.80 22.80 144 -0.73(-3.09%)
Oct 11, 2016 23.53 23.53 23.53 23.53 306 -0.03(-0.14%)
Oct 10, 2016 23.57 23.58 23.55 23.56 1,548 -0.28(-1.18%)
Oct 06, 2016 23.15 23.84 23.84 23.84 1 -0.01(-0.04%)
Oct 04, 2016 23.80 23.85 23.85 23.85 5 -0.43(-1.76%)
Oct 03, 2016 24.28 24.28 24.28 24.28 53 +0.00(+0.00%)
Sep 30, 2016 24.28 24.28 24.28 24.28 1,300 -1.05(-4.13%)
Sep 29, 2016 25.33 25.33 25.33 25.33 102 +1.19(+4.91%)
Sep 28, 2016 24.25 24.25 24.12 24.14 662 +0.02(+0.07%)
Sep 27, 2016 24.13 24.13 24.13 24.13 408 -0.30(-1.23%)
Sep 23, 2016 24.43 24.43 24.43 24.43 611 -0.42(-1.68%)
Sep 22, 2016 24.85 24.85 24.84 24.84 16,193 +0.31(+1.26%)
Sep 21, 2016 24.54 24.54 24.52 24.53 10,197 -0.13(-0.52%)
Sep 20, 2016 24.66 24.66 24.66 24.66 324 +0.25(+1.00%)
Sep 19, 2016 24.53 24.53 24.42 24.42 7,240 -0.07(-0.28%)
Sep 14, 2016 24.49 24.49 24.49 24.49 101 +0.23(+0.93%)
Sep 13, 2016 24.17 24.26 24.17 24.26 587 -0.22(-0.88%)
Sep 12, 2016 24.26 24.48 24.26 24.48 305 -0.34(-1.38%)
Sep 07, 2016 24.61 24.82 24.82 24.82 1,835 +0.31(+1.28%)
Sep 06, 2016 24.59 24.59 24.45 24.51 5,504 +0.43(+1.79%)
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.