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 (%)
Sep 30, 2019 33.73 33.73 33.73 33.73 169 -0.44(-1.28%)
Sep 27, 2019 34.13 34.44 34.13 34.16 1,702 -0.36(-1.04%)
Sep 26, 2019 34.52 34.52 34.52 3 +0.00(+0.00%)
Sep 25, 2019 34.52 34.52 34.52 34.52 301 +0.02(+0.05%)
Sep 24, 2019 35.04 35.18 34.51 34.51 413 -0.14(-0.39%)
Sep 23, 2019 34.63 34.68 34.63 34.64 6,122 +0.07(+0.19%)
Sep 20, 2019 34.89 34.89 34.58 34.58 300 +0.28(+0.83%)
Sep 19, 2019 34.29 34.29 34.29 66 +0.00(+0.00%)
Sep 18, 2019 34.78 34.78 34.24 34.29 1,177 -0.15(-0.43%)
Sep 17, 2019 34.10 34.44 34.10 34.44 801 +0.40(+1.17%)
Sep 16, 2019 34.04 34.04 34.04 81 +0.00(+0.00%)
Sep 13, 2019 33.57 34.04 33.38 34.04 901 +0.09(+0.27%)
Sep 12, 2019 33.94 33.95 33.94 33.95 461 +0.35(+1.03%)
Sep 11, 2019 32.85 33.61 32.85 33.61 3,297 +0.20(+0.61%)
Sep 10, 2019 33.14 33.40 33.14 33.40 950 -1.04(-3.01%)
Sep 09, 2019 34.71 34.71 34.44 34.44 279 -0.48(-1.36%)
Sep 06, 2019 34.92 34.92 34.92 34.92 100 +0.25(+0.72%)
Sep 05, 2019 34.70 34.70 34.67 34.67 587 +0.08(+0.23%)
Sep 04, 2019 34.76 34.76 34.59 34.59 251 +0.25(+0.74%)
Sep 03, 2019 34.01 34.37 34.01 34.33 1,845 -0.27(-0.78%)
Aug 30, 2019 34.60 34.60 34.60 181 +0.00(+0.00%)
Aug 29, 2019 34.06 34.96 33.83 34.60 3,041 +0.40(+1.16%)
Aug 28, 2019 33.80 34.21 33.80 34.21 327 +0.14(+0.42%)
Aug 27, 2019 34.06 34.06 34.06 34.06 202 -0.21(-0.60%)
Aug 26, 2019 34.08 34.27 34.08 34.27 582 +0.21(+0.62%)
Aug 23, 2019 34.06 34.06 34.06 174 +0.00(+0.00%)
Aug 22, 2019 34.00 34.39 34.00 34.06 3,462 +0.13(+0.39%)
Aug 21, 2019 33.58 33.93 33.58 33.93 1,806 +0.53(+1.58%)
Aug 20, 2019 33.49 33.52 33.40 33.40 980 -0.04(-0.13%)
Aug 19, 2019 33.35 33.55 33.35 33.44 849 +0.18(+0.54%)
Aug 16, 2019 33.27 33.27 33.27 2 +0.00(+0.00%)
Aug 15, 2019 33.17 33.27 33.17 33.27 842 +0.16(+0.49%)
Aug 14, 2019 33.11 33.31 33.05 33.11 1,300 -0.44(-1.31%)
Aug 13, 2019 33.94 33.94 33.54 33.54 410 +0.36(+1.08%)
Aug 12, 2019 33.19 33.19 33.19 33.19 313 -0.08(-0.24%)
Aug 09, 2019 33.26 33.26 33.26 94 +0.00(+0.00%)
Aug 08, 2019 33.40 33.67 33.15 33.26 3,609 +0.36(+1.09%)
Aug 07, 2019 32.91 32.91 32.91 32.91 261 -0.14(-0.41%)
Aug 06, 2019 32.20 33.04 32.20 33.04 1,239 +1.00(+3.13%)
Aug 05, 2019 32.25 32.25 32.04 32.04 744 -1.01(-3.06%)
Aug 02, 2019 33.54 33.54 33.05 33.05 1,001 -0.67(-1.97%)
Aug 01, 2019 33.79 34.04 33.71 33.71 3,869 -0.61(-1.77%)
Jul 31, 2019 33.81 34.34 33.77 34.32 719 +0.18(+0.54%)
Jul 30, 2019 33.77 34.28 33.77 34.14 840 -0.20(-0.58%)
Jul 29, 2019 34.21 34.34 34.21 34.34 429 -0.06(-0.17%)
Jul 26, 2019 34.40 34.40 34.40 194 +0.00(+0.00%)
Jul 25, 2019 34.37 34.40 34.37 34.40 260 -0.14(-0.42%)
Jul 24, 2019 34.54 34.54 34.29 34.54 578 +0.36(+1.05%)
Jul 23, 2019 34.35 34.35 34.18 34.18 1,395 -0.05(-0.14%)
Jul 22, 2019 34.18 34.23 34.18 34.23 434 +0.02(+0.06%)
Jul 19, 2019 34.46 34.46 34.08 34.21 3,706 +0.18(+0.53%)
Jul 18, 2019 34.11 34.11 33.92 34.03 864 +0.24(+0.71%)
Jul 17, 2019 33.87 33.87 33.79 33.79 372 -0.09(-0.25%)
Jul 16, 2019 34.50 34.50 33.87 33.87 1,088 -0.32(-0.93%)
Jul 15, 2019 34.46 34.46 34.19 34.19 696 +0.26(+0.77%)
Jul 12, 2019 33.93 33.93 33.93 33.93 300 -0.59(-1.71%)
Jul 11, 2019 34.38 34.52 34.29 34.52 1,158 +0.48(+1.41%)
Jul 10, 2019 34.04 34.04 34.04 34.04 883 +0.32(+0.96%)
Jul 09, 2019 33.84 33.92 33.72 33.72 2,354 -0.40(-1.17%)
Jul 08, 2019 34.65 34.65 34.12 34.12 2,743 -0.51(-1.46%)
Jul 05, 2019 34.37 34.63 34.37 34.63 1,402 -0.04(-0.11%)
Jul 03, 2019 35.15 35.15 34.60 34.66 801 -0.02(-0.06%)
Jul 02, 2019 34.70 34.70 34.57 34.68 1,283 +0.19(+0.55%)
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.