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 (%)
Dec 31, 2019 38.33 38.59 38.33 38.45 1,200 +0.22(+0.56%)
Dec 30, 2019 38.78 38.85 38.23 38.23 3,631 -0.39(-1.01%)
Dec 27, 2019 38.96 38.96 38.62 38.62 1,400 +0.09(+0.22%)
Dec 26, 2019 38.51 39.37 38.39 38.53 2,223 +0.19(+0.51%)
Dec 24, 2019 38.34 38.34 38.34 38.34 400 +0.05(+0.12%)
Dec 23, 2019 38.00 38.30 37.85 38.30 4,024 +0.34(+0.88%)
Dec 20, 2019 38.36 38.36 37.96 37.96 1,300 +0.42(+1.13%)
Dec 19, 2019 38.36 38.36 37.53 37.53 1,221 -0.38(-1.00%)
Dec 18, 2019 37.89 37.91 37.83 37.91 721 +0.08(+0.21%)
Dec 17, 2019 38.02 38.02 37.72 37.83 1,061 -0.09(-0.24%)
Dec 16, 2019 37.70 38.16 37.70 37.92 816 +0.28(+0.74%)
Dec 13, 2019 37.57 37.64 37.49 37.64 1,200 +0.35(+0.94%)
Dec 12, 2019 37.29 37.29 37.29 115 +0.00(+0.00%)
Dec 11, 2019 37.49 37.54 37.28 37.29 1,650 -0.37(-0.99%)
Dec 10, 2019 37.70 37.81 37.67 37.67 1,271 -0.13(-0.34%)
Dec 09, 2019 37.96 38.00 37.79 37.79 1,940 -0.22(-0.58%)
Dec 06, 2019 38.30 38.30 37.97 38.02 1,100 -0.03(-0.08%)
Dec 05, 2019 38.16 38.16 37.96 38.04 1,736 -0.17(-0.44%)
Dec 04, 2019 38.21 38.21 38.00 38.21 399 +0.22(+0.59%)
Dec 03, 2019 37.94 38.05 37.78 37.99 1,144 +0.55(+1.48%)
Dec 02, 2019 39.82 39.82 37.04 37.43 10,119 -0.77(-2.02%)
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%)
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.