SLIM - The Obesity ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202040.9641.4940.7041.3141.319,200
Feb 21, 202042.6542.7742.3442.3742.372,800
Feb 20, 202042.8042.8342.5842.7542.752,000
Feb 19, 202043.4043.4042.5942.7942.794,300
Feb 18, 202042.3042.9042.2542.8442.8411,400
Feb 14, 202042.2742.4842.1142.2542.255,400
Feb 13, 202041.6541.8041.3641.4641.462,400
Feb 12, 202041.7742.0141.5041.7641.764,000
Feb 11, 202041.7441.8641.4041.8041.801,900
Feb 10, 202040.9141.3740.9141.2041.202,800
Feb 07, 202041.1441.2840.8541.1541.153,500
Feb 06, 202041.0341.3641.0341.3641.361,000
Feb 05, 202041.3841.4740.9341.4741.471,900
Feb 04, 202040.4540.9340.3340.6840.682,600
Feb 03, 202039.4640.0439.4640.0440.04800
Jan 31, 202039.5439.6939.0839.1739.173,100
Jan 30, 202039.9240.1239.5539.6539.654,200
Jan 29, 202040.0340.3540.0140.3540.351,900
Jan 28, 202039.3539.8139.3239.8139.81900
Jan 27, 202039.8939.9038.7238.8938.8914,500
Jan 24, 202040.4440.4539.8039.8039.802,600
Jan 23, 202040.4840.7340.1540.2240.226,300
Jan 22, 202040.4041.1140.4040.5640.565,600
Jan 21, 202040.4740.6040.4040.4040.404,600
Jan 17, 202040.6540.9240.6040.6040.602,400
Jan 16, 202040.4540.7040.1140.2840.2813,600
Jan 15, 202040.0340.0440.0040.0140.012,600
Jan 14, 202039.6640.0139.6539.8439.841,600
Jan 13, 202039.7539.8339.2939.7639.763,500
Jan 10, 202039.4740.1739.4739.9439.941,000
Jan 09, 202038.9439.0038.7639.0039.00800
Jan 08, 202038.5838.6538.5438.6538.652,500
Jan 07, 202038.2538.5138.1338.4238.421,200
Jan 06, 202038.2638.4838.2538.2938.293,400
Jan 03, 202038.3138.5138.1338.5138.512,000
Jan 02, 202038.8538.8538.4038.5438.542,800
Dec 31, 201938.3338.5938.3338.4438.441,300
Dec 30, 201938.7838.8538.2338.2338.233,600
Dec 27, 201938.9638.9638.6238.6238.621,500
Dec 26, 201938.5139.3738.3938.5338.532,200
Dec 24, 201938.3438.3438.3438.3438.34400
Dec 23, 201938.0038.2937.8538.2938.294,000
Dec 20, 201938.3638.3637.9637.9637.961,400
Dec 19, 201938.3638.3637.5337.5337.531,200
Dec 19, 20190.005 Dividend
Dec 18, 201937.9037.9237.8437.9237.91700
Dec 17, 201938.0338.0337.7337.8437.841,100
Dec 16, 201937.7138.1737.7137.9337.92800
Dec 13, 201937.5837.6537.5037.6537.651,300
Dec 12, 201937.3037.3037.3037.3037.30-
Dec 11, 201937.5037.5537.2937.3037.301,700
Dec 10, 201937.7137.8137.6737.6737.671,300
Dec 09, 201937.9738.0137.8037.8037.801,900
Dec 06, 201938.3138.3137.9738.0238.021,100
Dec 05, 201938.1638.1637.9638.0538.041,700
Dec 04, 201938.2238.2238.0138.2238.21400
Dec 03, 201937.9538.0637.7937.9937.991,100
Dec 02, 201939.8339.8337.0537.4437.4410,100
Nov 29, 201938.8038.8238.2138.2138.212,100
Nov 27, 201938.5138.5438.2038.3638.355,600
Nov 26, 201938.1338.2238.1338.1438.134,200
Nov 25, 201937.5738.0037.0437.8037.801,700
Nov 22, 201937.5437.5436.8437.2437.231,900
Nov 21, 201936.8336.9736.8336.9736.979,000
Nov 20, 201937.2037.2036.8737.0637.05900
Nov 19, 201937.3237.5037.2937.2937.291,500
Nov 18, 201937.0037.2037.0037.0937.09900
Nov 15, 201937.0037.0036.8636.9936.991,800
Nov 14, 201936.7536.7536.7536.7536.75200
Nov 13, 201936.7536.7536.7536.7536.75-
Nov 12, 201936.7936.8236.7036.7536.751,200
Nov 11, 201936.9936.9936.5136.5136.511,300
Nov 08, 201936.5336.5336.5336.5336.52100
Nov 07, 201936.1736.5835.8636.5336.524,200
Nov 06, 201935.9435.9435.9435.9435.93100
Nov 05, 201935.8036.0135.5935.9435.931,000
Nov 04, 201936.0236.0236.0236.0236.01200
Nov 01, 201935.3036.1934.9035.7435.744,900
Oct 31, 201934.7534.7734.7534.7734.77400
Oct 30, 201935.1035.1034.7134.9634.951,300
Oct 29, 201934.2035.0534.2034.9734.961,000
Oct 28, 201934.2934.2934.2934.2934.29200
Oct 25, 201934.1434.3334.1434.2534.252,000
Oct 24, 201933.9033.9033.7033.7133.71500
Oct 23, 201933.9033.9033.9033.9033.90200
Oct 22, 201933.9033.9033.9033.9033.90400
Oct 21, 201934.4034.4034.2034.2034.201,200
Oct 18, 201933.8833.9633.8833.9633.96400
Oct 17, 201934.1034.1034.1034.1034.10300
Oct 16, 201933.4633.5833.4633.5833.581,300
Oct 15, 201933.5833.5833.4233.4233.41600
Oct 14, 201932.9133.2232.9133.1233.12400
Oct 11, 201932.7132.7132.7132.7132.71100
Oct 10, 201932.6732.7232.6732.7132.71500
Oct 09, 201932.5732.7132.5732.7032.70500
Oct 08, 201933.1133.1132.8332.8332.82400
Oct 07, 201933.3233.5033.0333.5033.50800
Oct 04, 201932.9932.9932.9732.9732.96900
Oct 03, 201932.1732.6232.1732.4832.481,100
Oct 02, 201933.2133.2132.0632.2132.213,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...