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 (%)
Apr 30, 2018 32.40 32.40 32.40 32.40 260 +0.13(+0.40%)
Apr 27, 2018 32.28 32.28 32.27 32.27 1,001 +0.39(+1.21%)
Apr 25, 2018 31.88 31.88 31.88 4 +0.08(+0.25%)
Apr 23, 2018 31.80 31.80 31.80 4 -0.27(-0.85%)
Apr 20, 2018 33.01 33.01 32.07 32.07 1,670 -0.50(-1.54%)
Apr 18, 2018 32.58 32.58 32.58 0 +0.28(+0.86%)
Apr 13, 2018 32.30 32.30 32.30 77 -0.19(-0.58%)
Apr 11, 2018 32.49 32.49 32.49 48 -0.01(-0.03%)
Apr 10, 2018 32.17 32.53 32.17 32.50 721 +0.26(+0.82%)
Apr 09, 2018 32.25 32.33 31.85 32.23 881 +0.57(+1.80%)
Apr 06, 2018 32.29 32.29 31.51 31.66 3,250 +0.26(+0.81%)
Apr 04, 2018 31.41 31.41 31.41 86 -0.48(-1.49%)
Apr 02, 2018 31.88 31.88 31.88 20 -0.06(-0.19%)
Mar 29, 2018 31.94 31.94 31.94 0 +0.03(+0.10%)
Mar 28, 2018 31.91 31.91 31.91 31.91 444 +0.25(+0.78%)
Mar 26, 2018 31.66 31.66 31.66 2 -0.25(-0.78%)
Mar 23, 2018 32.05 32.15 31.91 31.91 388 -0.18(-0.57%)
Mar 22, 2018 32.16 32.16 32.00 32.09 612 +0.23(+0.73%)
Mar 20, 2018 31.86 31.86 31.86 76 +0.15(+0.47%)
Mar 19, 2018 31.71 31.71 31.71 31.71 420 -0.85(-2.60%)
Mar 16, 2018 31.71 32.56 31.54 32.56 968 +0.21(+0.66%)
Mar 15, 2018 32.34 32.34 32.34 32.34 209 -0.24(-0.73%)
Mar 14, 2018 32.66 32.66 32.20 32.58 722 +0.19(+0.60%)
Mar 13, 2018 32.45 32.78 32.39 32.39 2,824 -0.19(-0.59%)
Mar 12, 2018 32.65 32.65 32.44 32.58 1,960 +0.44(+1.38%)
Mar 09, 2018 31.68 32.14 31.68 32.14 1,479 -0.08(-0.26%)
Mar 07, 2018 32.22 32.22 32.22 187 +0.32(+1.00%)
Mar 06, 2018 31.11 31.90 31.11 31.90 875 -0.01(-0.03%)
Mar 05, 2018 31.55 31.91 31.55 31.91 716 +1.14(+3.70%)
Mar 01, 2018 30.77 30.77 30.77 133 -0.77(-2.45%)
Feb 28, 2018 32.18 32.39 31.54 31.54 1,325 -0.74(-2.29%)
Feb 27, 2018 32.30 32.46 32.28 32.28 938 -0.33(-1.01%)
Feb 26, 2018 32.13 32.90 31.99 32.61 1,316 +0.94(+2.98%)
Feb 23, 2018 32.39 32.39 31.48 31.67 546 +0.04(+0.14%)
Feb 22, 2018 32.33 32.44 31.62 31.62 2,508 -0.43(-1.36%)
Feb 21, 2018 32.17 32.27 32.06 32.06 1,414 -0.12(-0.37%)
Feb 20, 2018 32.34 32.34 32.05 32.18 997 +0.43(+1.34%)
Feb 15, 2018 31.75 31.75 31.75 0 +0.18(+0.58%)
Feb 14, 2018 30.96 31.57 30.78 31.57 2,188 +0.28(+0.91%)
Feb 13, 2018 30.50 31.28 30.47 31.28 538 +0.45(+1.45%)
Feb 12, 2018 31.25 31.25 30.84 30.84 697 +1.43(+4.86%)
Feb 09, 2018 30.89 30.89 29.41 29.41 647 -1.63(-5.25%)
Feb 08, 2018 30.81 31.04 30.77 31.04 2,206 +0.36(+1.19%)
Feb 07, 2018 30.51 30.51 30.51 30.67 535 +0.38(+1.25%)
Feb 06, 2018 30.47 30.66 29.96 30.29 4,051 -0.48(-1.55%)
Feb 05, 2018 31.01 31.01 30.77 30.77 13,144 -1.04(-3.28%)
Feb 02, 2018 31.59 31.81 31.59 31.81 740 -0.54(-1.68%)
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.