Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North Shore Equity Rotation ETF (NQ: KOOL )

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 (%)
Oct 31, 2017 3.990 4.030 3.879 3.980 41,542 -0.01(-0.25%)
Oct 30, 2017 4.000 4.000 3.970 3.990 10,246 +0.06(+1.53%)
Oct 27, 2017 3.910 4.025 3.885 3.930 19,310 +0.00(+0.00%)
Oct 26, 2017 3.900 3.980 3.900 3.930 1,271 +0.02(+0.51%)
Oct 25, 2017 4.020 4.050 3.910 3.910 10,927 -0.08(-2.01%)
Oct 24, 2017 4.100 4.100 3.910 3.990 28,846 +0.06(+1.53%)
Oct 23, 2017 3.930 3.930 3.890 3.930 4,943 -0.03(-0.76%)
Oct 20, 2017 3.940 4.100 3.860 3.960 17,862 +0.06(+1.54%)
Oct 19, 2017 4.100 4.100 3.900 3.900 10,551 -0.19(-4.63%)
Oct 18, 2017 3.910 4.099 3.910 4.090 52,195 +0.12(+3.01%)
Oct 17, 2017 3.938 3.990 3.930 3.970 9,587 -0.03(-0.75%)
Oct 16, 2017 3.950 4.129 3.911 4.000 4,684 +0.03(+0.76%)
Oct 13, 2017 4.000 4.086 3.950 3.970 50,670 -0.10(-2.46%)
Oct 12, 2017 4.260 4.315 4.050 4.070 63,537 -0.23(-5.35%)
Oct 11, 2017 4.330 4.330 4.150 4.300 27,526 -0.07(-1.60%)
Oct 10, 2017 4.300 4.410 4.110 4.370 61,238 +0.09(+2.10%)
Oct 09, 2017 4.500 4.630 4.100 4.280 109,481 -0.25(-5.52%)
Oct 06, 2017 4.400 4.650 4.270 4.530 119,898 +0.10(+2.26%)
Oct 05, 2017 4.380 4.433 4.050 4.430 160,221 +0.02(+0.45%)
Oct 04, 2017 4.480 4.750 4.150 4.410 371,083 -0.40(-8.32%)
Oct 03, 2017 4.250 6.440 3.960 4.810 3,852,722 +1.21(+33.61%)
Oct 02, 2017 3.590 3.600 3.580 3.600 2,721 +0.04(+1.12%)
Sep 29, 2017 3.600 3.600 3.490 3.560 11,541 +0.01(+0.28%)
Sep 28, 2017 3.550 3.550 3.540 3.550 2,056 +0.00(+0.00%)
Sep 27, 2017 3.590 3.590 3.470 3.550 2,876 +0.09(+2.60%)
Sep 26, 2017 3.460 3.490 3.400 3.460 9,120 +0.01(+0.29%)
Sep 25, 2017 3.510 3.600 3.450 3.450 7,106 -0.14(-3.90%)
Sep 22, 2017 3.540 3.590 3.450 3.590 9,285 +0.07(+1.99%)
Sep 21, 2017 3.510 3.680 3.503 3.520 9,833 +0.02(+0.57%)
Sep 20, 2017 3.750 3.750 3.411 3.500 86,665 +0.11(+3.25%)
Sep 19, 2017 3.412 3.500 3.300 3.390 39,878 +0.14(+4.31%)
Sep 18, 2017 3.410 3.535 3.240 3.250 25,526 -0.15(-4.41%)
Sep 15, 2017 3.254 3.400 3.190 3.400 20,566 +0.12(+3.66%)
Sep 14, 2017 3.270 3.350 3.200 3.280 7,924 -0.02(-0.61%)
Sep 13, 2017 3.241 3.390 3.240 3.300 7,510 -0.05(-1.49%)
Sep 12, 2017 3.360 3.400 3.220 3.350 14,868 +0.03(+0.90%)
Sep 11, 2017 3.310 3.340 3.160 3.320 7,977 +0.01(+0.30%)
Sep 08, 2017 3.310 3.330 3.210 3.310 15,568 +0.01(+0.30%)
Sep 07, 2017 3.250 3.444 3.250 3.300 24,218 +0.04(+1.23%)
Sep 06, 2017 3.304 3.320 3.250 3.260 14,812 -0.09(-2.69%)
Sep 05, 2017 3.420 3.440 3.350 3.350 7,118 -0.08(-2.33%)
Sep 01, 2017 3.390 3.460 3.364 3.430 11,359 +0.03(+0.88%)
Aug 31, 2017 3.440 3.450 3.360 3.400 19,664 +0.02(+0.59%)
Aug 30, 2017 3.400 3.466 3.350 3.380 13,655 -0.06(-1.74%)
Aug 29, 2017 3.387 3.490 3.370 3.440 21,731 +0.08(+2.38%)
Aug 28, 2017 3.380 3.390 3.221 3.360 10,800 +0.01(+0.30%)
Aug 25, 2017 3.330 3.388 3.260 3.350 5,951 +0.15(+4.69%)
Aug 24, 2017 3.460 3.200 3.200 59,002 -0.08(-2.44%)
Aug 23, 2017 3.200 3.295 3.110 3.280 14,388 +0.01(+0.31%)
Aug 22, 2017 3.138 3.290 3.138 3.270 13,271 +0.04(+1.24%)
Aug 21, 2017 3.390 3.390 3.060 3.230 20,041 -0.10(-3.00%)
Aug 18, 2017 3.300 3.330 3.126 3.330 23,273 -0.06(-1.77%)
Aug 17, 2017 3.362 3.390 3.160 3.390 13,831 +0.02(+0.59%)
Aug 16, 2017 3.240 3.450 3.179 3.370 12,463 +0.20(+6.31%)
Aug 15, 2017 3.310 3.400 3.144 3.170 5,769 -0.17(-5.09%)
Aug 14, 2017 3.150 3.450 3.145 3.340 26,838 +0.24(+7.74%)
Aug 11, 2017 3.150 3.210 3.060 3.100 47,452 +0.10(+3.33%)
Aug 10, 2017 3.380 3.500 3.000 3.000 69,931 -0.38(-11.24%)
Aug 09, 2017 3.410 3.410 3.284 3.380 13,548 +0.01(+0.30%)
Aug 08, 2017 3.270 3.480 3.281 3.370 20,527 +0.09(+2.70%)
Aug 07, 2017 3.450 3.474 3.253 3.281 24,911 -0.19(-5.43%)
Aug 04, 2017 3.460 3.470 3.316 3.470 38,254 +0.02(+0.58%)
Aug 03, 2017 3.567 3.597 3.400 3.450 37,460 -0.12(-3.36%)
Aug 02, 2017 3.720 3.720 3.558 3.570 33,030 -0.10(-2.72%)
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.