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 (%)
Aug 31, 2016 24.45 24.45 24.45 24.45 1,124 -0.14(-0.56%)
Aug 30, 2016 24.56 24.60 24.56 24.58 6,526 +0.05(+0.22%)
Aug 29, 2016 24.50 24.53 24.45 24.53 1,427 +0.23(+0.95%)
Aug 26, 2016 24.30 24.30 24.30 24.30 328 -0.21(-0.84%)
Aug 25, 2016 24.51 24.51 24.51 24.51 118 -0.25(-1.03%)
Aug 24, 2016 24.76 24.76 24.76 24.76 101 -0.32(-1.29%)
Aug 22, 2016 25.08 25.08 25.08 25.08 101 +0.27(+1.11%)
Aug 19, 2016 24.69 24.81 24.69 24.81 564 -0.44(-1.75%)
Aug 16, 2016 25.59 25.25 25.25 25.25 20 -0.14(-0.54%)
Aug 15, 2016 25.50 25.50 25.39 25.39 350 +0.15(+0.58%)
Aug 12, 2016 25.21 25.24 25.11 25.24 5,096 +0.20(+0.78%)
Aug 11, 2016 25.22 25.22 25.04 25.04 499 -0.10(-0.39%)
Aug 10, 2016 25.14 25.14 25.14 25.14 101 -0.25(-1.00%)
Aug 09, 2016 25.40 25.40 25.40 25.40 203 +0.08(+0.31%)
Aug 05, 2016 25.53 25.32 25.32 25.32 10 -0.46(-1.79%)
Aug 04, 2016 25.74 25.78 25.74 25.78 645 +0.13(+0.49%)
Aug 02, 2016 25.84 25.65 25.65 25.65 36 -0.19(-0.72%)
Aug 01, 2016 25.84 25.84 25.84 25.84 203 -0.01(-0.05%)
Jul 29, 2016 25.63 25.91 25.60 25.85 7,600 +0.33(+1.28%)
Jul 28, 2016 25.53 25.53 25.53 25.53 628 +0.10(+0.39%)
Jul 27, 2016 25.46 25.46 25.43 25.43 503 +0.00(+0.00%)
Jul 26, 2016 25.23 25.43 25.18 25.43 7,108 +0.26(+1.05%)
Jul 25, 2016 25.16 25.16 25.16 25.16 118 +0.17(+0.67%)
Jul 20, 2016 25.00 25.00 25.00 25.00 2 +0.21(+0.83%)
Jul 19, 2016 24.79 24.79 24.79 24.79 250 -0.02(-0.08%)
Jul 15, 2016 24.81 24.81 24.81 24.81 60 -0.08(-0.30%)
Jul 11, 2016 24.88 24.89 24.89 24.89 80 +0.17(+0.70%)
Jul 08, 2016 24.25 24.71 24.22 24.71 6,119 +0.49(+2.02%)
Jul 07, 2016 24.24 24.24 24.09 24.22 611 -0.02(-0.08%)
Jul 05, 2016 24.53 24.54 24.20 24.24 2,257 -0.11(-0.44%)
Jul 01, 2016 29.01 24.35 24.35 24.35 713 +0.45(+1.89%)
Jun 30, 2016 24.92 24.92 23.88 23.90 2,822 +0.15(+0.61%)
Jun 29, 2016 23.64 23.75 23.64 23.75 574 +0.29(+1.25%)
Jun 28, 2016 23.20 23.46 23.20 23.46 1,072 +0.56(+2.44%)
Jun 27, 2016 24.26 24.26 22.90 22.90 800 -0.72(-3.03%)
Jun 24, 2016 23.61 23.61 23.61 23.61 182 -0.61(-2.51%)
Jun 23, 2016 24.22 24.22 24.22 24.22 104 +0.38(+1.60%)
Jun 22, 2016 23.97 23.97 23.84 23.84 291 +0.13(+0.54%)
Jun 21, 2016 24.25 24.25 23.67 23.71 510 -0.05(-0.21%)
Jun 20, 2016 23.86 23.86 23.76 23.76 753 +0.47(+2.02%)
Jun 17, 2016 23.29 23.29 23.29 23.29 423 -0.14(-0.59%)
Jun 16, 2016 23.10 23.43 23.10 23.43 4,404 -0.21(-0.87%)
Jun 15, 2016 23.63 23.63 23.63 23.63 147 +0.24(+1.01%)
Jun 14, 2016 23.58 23.58 23.35 23.40 5,720 -0.45(-1.89%)
Jun 13, 2016 23.93 24.08 23.85 23.85 3,216 -0.24(-0.98%)
Jun 10, 2016 24.15 24.17 24.09 24.09 3,835 -0.49(-1.99%)
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.