Quantcast

The Obesity ETF Historical Stock Prices

SLIM 
$34.97
*  
0.7882
2.2%
Get SLIM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SLIM now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.32 35.5499 34.97 34.97 2,108
03/22/2019 35.5499 35.5499 34.97 34.97 2,108
03/21/2019 35.7582 35.7582 35.7582 35.7582 315
03/20/2019 35.55 35.55 35.48 35.48 6,780
03/19/2019 35.1265 35.3968 35.1265 35.3968 594
03/18/2019 35.84 35.84 35.42 35.6498 3,101
03/15/2019 35 35.39 34.9841 35.3305 3,326
03/14/2019 34.99 34.99 34.98 34.9899 1,123
03/13/2019 34.66 35.03 34.66 34.93 2,032
03/12/2019 34.42 34.6384 34.3826 34.6384 1,486
03/11/2019 34.4223 34.5879 34.4223 34.5879 358
03/08/2019 34.16 34.2392 34.16 34.2392 978
03/07/2019 34.3 34.7999 34.3 34.7999 901
03/06/2019 34.77 34.77 34.75 34.75 584
03/05/2019 34.8942 34.8942 34.8942 34.8942 524
03/04/2019 35.42 35.42 34.92 34.93 1,964
03/01/2019 34.8 35 34.73 35 1,202
02/28/2019 34.29 34.65 34.2821 34.65 2,977
02/27/2019 34.4 34.8 34.0001 34.0001 2,333
02/26/2019 34.49 34.62 34.2113 34.62 2,713
02/25/2019 34.79 34.79 34.678 34.678 745
02/22/2019 34.58 34.795 34.5519 34.795 720
02/21/2019 34.54 34.54 34.4493 34.4493 947
02/20/2019 34.86 34.9 34.521 34.521 2,607
02/19/2019 34.89 34.99 34.84 34.9212 1,754
02/15/2019 34.5427 34.6348 34.5427 34.6348 1,240
02/14/2019 34.3 34.4258 34.3 34.4258 383
02/13/2019 34.5524 34.5786 34.3101 34.3101 678
02/12/2019 34.629 34.629 34.3 34.3 1,380
02/11/2019 33.9 33.9 33.581 33.8684 1,671
02/08/2019 33.2901 33.35 33.0373 33.35 2,039
02/07/2019 33.35 33.35 33.35 33.35 447
02/06/2019 33.41 33.4227 33.28 33.28 1,294
02/05/2019 33.703 33.703 33.6776 33.6776 490
02/04/2019 33.08 33.4699 33.08 33.4699 2,671
02/01/2019 33.7099 33.7099 33.25 33.25 12,027
01/31/2019 33.2812 33.2812 33.18 33.18 534
01/30/2019 32.276 32.66 32.21 32.66 1,603
01/29/2019 32.8 32.8 32.11 32.19 1,750
01/28/2019 33.05 33.05 32.8 32.8 790
01/25/2019 33.07 33.0947 32.7801 33.0763 2,239
01/24/2019 33.18 33.21 33.18 33.21 915
01/23/2019 33.609 33.609 33.609 33.609 196
01/22/2019 33.3803 33.51 33.2216 33.51 2,375
01/18/2019 33.7 34.1381 33.7 33.85 2,111
01/17/2019 33.3258 33.3943 33.3165 33.3943 509
01/16/2019 33.37 33.37 33.37 33.37 00
01/15/2019 33.0035 33.37 33.0035 33.37 31,187
01/14/2019 32.51 33.0756 32.51 32.8693 1,552
01/11/2019 32.81 33.6999 32.81 33.3695 33,385
01/10/2019 33.05 33.5399 32.5017 33.4349 1,632
01/09/2019 33.165 33.165 33.165 33.165 280
01/08/2019 32.5 32.8775 32.5 32.8123 1,644
01/07/2019 32.38 32.51 32.38 32.44 921
01/04/2019 31.9245 31.9245 31.9245 31.9245 274
01/03/2019 31.3301 31.85 31.3301 31.7461 1,505
01/02/2019 31.5 32.115 31.5 32.115 1,012
12/31/2018 32.3391 32.3391 32.14 32.14 747
12/28/2018 31.56 31.6252 31.491 31.5601 2,194
12/27/2018 30.87 31.08 30.87 31.08 447
12/26/2018 30 30.838 30 30.838 2,266
12/24/2018 30.0736 30.0736 29.785 29.8751 988
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio