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 (%)
May 31, 2018 34.98 36.01 34.98 35.99 861 +1.40(+4.05%)
May 30, 2018 34.59 34.59 34.59 34.59 194 -0.35(-1.00%)
May 29, 2018 34.94 35.03 34.94 34.94 3,283 -0.28(-0.80%)
May 25, 2018 35.22 35.22 35.22 0 +0.36(+1.03%)
May 24, 2018 35.35 35.69 34.86 34.86 1,546 -0.64(-1.80%)
May 23, 2018 34.86 36.34 34.51 35.50 6,298 +0.13(+0.37%)
May 22, 2018 35.25 35.38 35.20 35.37 1,628 +0.09(+0.26%)
May 21, 2018 35.35 35.37 35.26 35.28 2,006 +0.07(+0.21%)
May 18, 2018 35.23 35.26 35.21 35.21 1,240 -0.16(-0.46%)
May 17, 2018 35.19 35.41 35.19 35.37 952 +0.64(+1.84%)
May 16, 2018 34.93 34.93 34.73 34.73 1,032 -0.23(-0.66%)
May 15, 2018 34.80 34.96 34.80 34.96 888 +0.75(+2.19%)
May 14, 2018 34.21 34.21 34.21 34.21 1,015 +1.05(+3.15%)
May 08, 2018 33.16 33.16 33.16 0 -0.36(-1.08%)
May 07, 2018 33.95 33.95 33.11 33.52 3,867 -0.38(-1.11%)
May 04, 2018 33.22 33.90 32.90 33.90 3,845 +1.28(+3.92%)
May 02, 2018 32.62 32.62 32.62 4 +0.09(+0.27%)
May 01, 2018 32.53 32.53 32.53 32.53 300 -0.14(-0.42%)
Apr 30, 2018 32.67 32.67 32.67 32.67 258 +0.13(+0.40%)
Apr 27, 2018 32.55 32.55 32.54 32.54 993 +0.39(+1.21%)
Apr 25, 2018 32.15 32.15 32.15 4 +0.08(+0.25%)
Apr 23, 2018 32.07 32.07 32.07 4 -0.27(-0.85%)
Apr 20, 2018 33.29 33.29 32.34 32.34 1,657 -0.51(-1.54%)
Apr 18, 2018 32.85 32.85 32.85 0 +0.28(+0.86%)
Apr 13, 2018 32.57 32.57 32.57 77 -0.19(-0.58%)
Apr 11, 2018 32.76 32.76 32.76 48 -0.01(-0.03%)
Apr 10, 2018 32.44 32.81 32.44 32.77 715 +0.27(+0.82%)
Apr 09, 2018 32.52 32.60 32.11 32.50 874 +0.58(+1.80%)
Apr 06, 2018 32.56 32.56 31.78 31.93 3,223 +0.26(+0.81%)
Apr 04, 2018 31.67 31.67 31.67 86 -0.48(-1.49%)
Apr 02, 2018 32.15 32.15 32.15 20 -0.06(-0.19%)
Mar 29, 2018 32.21 32.21 32.21 0 -0.04(-0.12%)
Mar 28, 2018 32.25 32.25 32.25 32.25 440 +0.25(+0.78%)
Mar 26, 2018 32.00 32.00 32.00 2 -0.25(-0.78%)
Mar 23, 2018 32.40 32.49 32.25 32.25 384 -0.19(-0.57%)
Mar 22, 2018 32.50 32.50 32.34 32.44 606 +0.24(+0.73%)
Mar 20, 2018 32.20 32.20 32.20 76 +0.15(+0.47%)
Mar 19, 2018 32.05 32.05 32.05 32.05 416 -0.86(-2.60%)
Mar 16, 2018 32.05 32.91 31.88 32.91 958 +0.21(+0.66%)
Mar 15, 2018 32.69 32.69 32.69 32.69 207 -0.24(-0.73%)
Mar 14, 2018 33.00 33.00 32.54 32.93 715 +0.20(+0.60%)
Mar 13, 2018 32.79 33.13 32.73 32.73 2,795 -0.20(-0.59%)
Mar 12, 2018 33.00 33.00 32.79 32.93 1,940 +0.45(+1.38%)
Mar 09, 2018 32.02 32.48 32.02 32.48 1,464 -0.09(-0.26%)
Mar 07, 2018 32.57 32.57 32.57 186 +0.32(+1.00%)
Mar 06, 2018 31.45 32.24 31.45 32.24 866 -0.01(-0.03%)
Mar 05, 2018 31.89 32.25 31.89 32.25 709 +1.15(+3.70%)
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.