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 34.68 35.71 34.68 35.69 868 +1.39(+4.05%)
May 30, 2018 34.30 34.30 34.30 34.30 195 -0.35(-1.00%)
May 29, 2018 34.65 34.74 34.65 34.65 3,310 -0.28(-0.79%)
May 25, 2018 34.93 34.93 34.93 0 +0.36(+1.03%)
May 24, 2018 35.05 35.39 34.57 34.57 1,559 -0.63(-1.80%)
May 23, 2018 34.57 36.03 34.22 35.20 6,351 +0.13(+0.37%)
May 22, 2018 34.96 35.08 34.91 35.07 1,641 +0.09(+0.26%)
May 21, 2018 35.05 35.07 34.96 34.99 2,022 +0.07(+0.21%)
May 18, 2018 34.94 34.97 34.91 34.91 1,250 -0.16(-0.46%)
May 17, 2018 34.90 35.12 34.90 35.07 960 +0.63(+1.84%)
May 16, 2018 34.64 34.64 34.44 34.44 1,040 -0.23(-0.66%)
May 15, 2018 34.51 34.67 34.51 34.67 895 +0.74(+2.19%)
May 14, 2018 33.92 33.92 33.92 33.92 1,023 +1.04(+3.15%)
May 08, 2018 32.89 32.89 32.89 0 -0.36(-1.08%)
May 07, 2018 33.67 33.67 32.84 33.25 3,899 -0.37(-1.11%)
May 04, 2018 32.94 33.62 32.63 33.62 3,877 +1.27(+3.92%)
May 02, 2018 32.35 32.35 32.35 4 +0.09(+0.27%)
May 01, 2018 32.26 32.26 32.26 32.26 302 -0.14(-0.42%)
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%)
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.