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, 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%)
Aug 01, 2018 36.34 36.35 35.85 35.88 9,089 -0.34(-0.93%)
Jul 31, 2018 35.95 36.39 35.69 36.22 5,413 +0.27(+0.74%)
Jul 30, 2018 36.54 36.65 35.95 35.95 4,849 -0.55(-1.49%)
Jul 27, 2018 37.31 37.31 35.99 36.50 12,804 -0.79(-2.13%)
Jul 26, 2018 37.64 37.71 37.27 37.29 2,522 -0.40(-1.05%)
Jul 25, 2018 37.18 38.62 36.80 37.69 9,940 +0.62(+1.68%)
Jul 24, 2018 37.57 38.37 36.93 37.06 7,163 -0.23(-0.61%)
Jul 23, 2018 37.30 37.30 37.19 37.29 4,525 -0.29(-0.77%)
Jul 20, 2018 37.60 37.60 37.19 37.58 1,297 +0.21(+0.57%)
Jul 19, 2018 37.15 37.37 36.93 37.37 3,461 -0.19(-0.52%)
Jul 18, 2018 37.30 37.57 37.17 37.56 5,561 +0.25(+0.68%)
Jul 17, 2018 37.04 37.36 36.70 37.31 8,445 +0.26(+0.71%)
Jul 16, 2018 37.59 37.68 37.00 37.05 8,311 -0.28(-0.75%)
Jul 13, 2018 37.24 38.40 37.19 37.33 14,203 -0.11(-0.28%)
Jul 12, 2018 37.12 38.10 37.05 37.43 6,412 +0.17(+0.44%)
Jul 11, 2018 37.55 37.74 36.65 37.27 11,923 -0.54(-1.43%)
Jul 10, 2018 37.50 37.87 37.19 37.81 14,240 +0.32(+0.85%)
Jul 09, 2018 37.56 37.56 36.48 37.49 9,929 -0.02(-0.04%)
Jul 06, 2018 37.15 37.62 36.34 37.51 4,900 +1.23(+3.40%)
Jul 05, 2018 37.05 37.14 36.26 36.27 4,832 +0.00(+0.01%)
Jul 03, 2018 36.27 36.27 36.27 0 -0.27(-0.73%)
Jul 02, 2018 36.14 36.54 36.14 36.54 437 +0.17(+0.46%)
Jun 29, 2018 36.33 36.37 36.33 36.37 475 +0.63(+1.77%)
Jun 28, 2018 35.96 35.96 35.62 35.74 3,488 -0.21(-0.58%)
Jun 27, 2018 38.07 38.07 35.95 35.95 2,872 -1.16(-3.13%)
Jun 26, 2018 36.86 37.13 36.86 37.11 3,668 +0.41(+1.11%)
Jun 25, 2018 37.10 37.10 36.13 36.70 6,625 -0.73(-1.96%)
Jun 22, 2018 37.30 37.93 37.17 37.43 2,974 -0.03(-0.08%)
Jun 21, 2018 37.79 37.97 37.21 37.46 8,781 -0.21(-0.55%)
Jun 20, 2018 37.44 37.90 37.44 37.67 5,559 +0.19(+0.52%)
Jun 19, 2018 37.02 38.82 36.69 37.48 4,293 -0.16(-0.42%)
Jun 18, 2018 37.10 37.64 37.10 37.64 5,645 +0.25(+0.68%)
Jun 15, 2018 37.41 37.41 37.39 3,520 -0.02(-0.06%)
Jun 14, 2018 37.26 37.47 37.26 37.41 4,827 +0.38(+1.04%)
Jun 13, 2018 36.92 37.36 36.85 37.02 3,399 +0.01(+0.04%)
Jun 12, 2018 37.25 37.25 36.70 37.01 1,374 +0.52(+1.41%)
Jun 11, 2018 36.21 36.66 35.95 36.49 3,454 +0.03(+0.08%)
Jun 08, 2018 35.93 36.46 35.93 36.46 1,062 +0.38(+1.05%)
Jun 07, 2018 36.55 36.89 35.72 36.08 2,870 -0.64(-1.74%)
Jun 06, 2018 36.29 37.02 36.29 36.72 5,481 +0.52(+1.44%)
Jun 05, 2018 36.04 36.20 36.04 36.20 2,684 +0.29(+0.81%)
Jun 04, 2018 36.04 36.34 35.91 35.91 3,016 -0.11(-0.32%)
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.