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, 2018 0.3330 0.3350 0.2714 0.2850 195,615 +0.00(+0.42%)
Oct 30, 2018 0.3200 0.3202 0.2611 0.2838 387,107 -0.04(-11.31%)
Oct 29, 2018 0.3330 0.3360 0.3200 0.3200 198,196 -0.02(-5.88%)
Oct 26, 2018 0.3500 0.3500 0.3300 0.3400 139,000 -0.01(-2.86%)
Oct 25, 2018 0.3396 0.3809 0.3395 0.3500 77,961 +0.01(+3.09%)
Oct 24, 2018 0.3500 0.3506 0.3363 0.3395 94,621 -0.01(-2.89%)
Oct 23, 2018 0.3512 0.3549 0.3342 0.3496 67,148 -0.00(-0.11%)
Oct 22, 2018 0.3800 0.3800 0.3400 0.3500 201,973 -0.02(-4.11%)
Oct 19, 2018 0.3620 0.3900 0.3620 0.3650 160,300 -0.02(-3.95%)
Oct 18, 2018 0.3820 0.3900 0.3600 0.3800 102,445 -0.00(-0.73%)
Oct 17, 2018 0.3800 0.3900 0.3500 0.3828 503,513 +0.01(+2.54%)
Oct 16, 2018 0.3680 0.4080 0.3500 0.3733 798,838 +0.02(+6.05%)
Oct 15, 2018 0.3724 0.3730 0.3500 0.3520 246,671 -0.00(-0.85%)
Oct 12, 2018 0.3500 0.3600 0.3320 0.3550 150,200 +0.01(+2.69%)
Oct 11, 2018 0.3550 0.3682 0.3322 0.3457 224,505 -0.01(-2.62%)
Oct 10, 2018 0.4190 0.4199 0.3232 0.3550 402,269 -0.04(-8.97%)
Oct 09, 2018 0.3800 0.4000 0.3700 0.3900 140,807 +0.01(+2.77%)
Oct 08, 2018 0.4283 0.4283 0.3711 0.3795 257,437 -0.04(-8.55%)
Oct 05, 2018 0.4300 0.4350 0.3900 0.4150 213,800 -0.02(-3.49%)
Oct 04, 2018 0.4400 0.4450 0.3833 0.4300 616,945 -0.01(-2.27%)
Oct 03, 2018 0.4000 0.4500 0.3800 0.4400 1,191,349 +0.07(+17.33%)
Oct 02, 2018 0.3410 0.4100 0.3410 0.3750 557,608 +0.03(+10.29%)
Oct 01, 2018 0.3300 0.3700 0.3200 0.3400 822,008 +0.02(+6.25%)
Sep 28, 2018 0.3500 0.3500 0.3200 0.3200 262,300 -0.02(-5.88%)
Sep 27, 2018 0.3500 0.3600 0.3400 0.3400 286,062 -0.02(-5.56%)
Sep 26, 2018 0.3700 0.3700 0.3400 0.3600 769,576 -0.01(-3.49%)
Sep 25, 2018 0.3780 0.3800 0.3602 0.3730 225,249 -0.00(-1.11%)
Sep 24, 2018 0.3877 0.3900 0.3730 0.3772 114,282 -0.01(-3.28%)
Sep 21, 2018 0.3900 0.4100 0.3900 0.3900 91,300 -0.01(-2.50%)
Sep 20, 2018 0.4000 0.4100 0.3900 0.4000 200,429 +0.00(+0.00%)
Sep 19, 2018 0.4100 0.4200 0.3800 0.4000 316,350 -0.01(-1.40%)
Sep 18, 2018 0.4000 0.4300 0.4000 0.4057 148,883 +0.01(+1.42%)
Sep 17, 2018 0.4260 0.4399 0.4000 0.4000 236,526 -0.03(-6.98%)
Sep 14, 2018 0.4700 0.4700 0.4300 0.4300 419,800 -0.02(-4.55%)
Sep 13, 2018 0.4200 0.4735 0.4101 0.4505 578,057 +0.04(+9.88%)
Sep 12, 2018 0.3800 0.4200 0.3800 0.4100 329,492 +0.02(+5.21%)
Sep 11, 2018 0.4000 0.4099 0.3800 0.3897 295,372 -0.01(-2.58%)
Sep 10, 2018 0.4300 0.4300 0.4000 0.4000 183,941 -0.02(-4.76%)
Sep 07, 2018 0.3900 0.4300 0.3900 0.4200 370,700 +0.02(+5.00%)
Sep 06, 2018 0.4500 0.4500 0.3800 0.4000 492,823 -0.05(-11.11%)
Sep 05, 2018 0.4900 0.4900 0.4300 0.4500 735,339 -0.04(-8.16%)
Sep 04, 2018 0.4500 0.5000 0.4200 0.4900 975,174 +0.05(+11.64%)
Aug 31, 2018 0.4389 0.4389 0.4389 0 -0.05(-10.43%)
Aug 30, 2018 0.4800 0.5200 0.4600 0.4900 3,594,727 +0.04(+8.89%)
Aug 29, 2018 0.3000 0.4700 0.2900 0.4500 3,376,950 +0.08(+21.62%)
Aug 28, 2018 0.3061 0.3777 0.3023 0.3700 955,074 +0.08(+27.15%)
Aug 27, 2018 0.2949 0.3100 0.2885 0.2910 255,455 -0.00(-1.36%)
Aug 24, 2018 0.2750 0.3000 0.2730 0.2950 213,500 +0.02(+6.46%)
Aug 23, 2018 0.3150 0.3150 0.2675 0.2771 364,988 -0.00(-0.57%)
Aug 22, 2018 0.2750 0.3195 0.2700 0.2787 303,567 +0.01(+3.26%)
Aug 21, 2018 0.2600 0.2700 0.2253 0.2699 414,412 +0.02(+8.52%)
Aug 20, 2018 0.2830 0.2830 0.2200 0.2487 830,937 -0.03(-11.18%)
Aug 17, 2018 0.2800 0.2800 0.2700 0.2800 81,700 +0.00(+0.90%)
Aug 16, 2018 0.2950 0.2966 0.2700 0.2775 165,484 -0.01(-4.38%)
Aug 15, 2018 0.3200 0.3200 0.2600 0.2902 647,313 +0.01(+1.82%)
Aug 14, 2018 0.3800 0.3800 0.2800 0.2850 416,705 -0.06(-16.18%)
Aug 13, 2018 0.3500 0.3500 0.3000 0.3400 232,127 +0.00(+0.00%)
Aug 10, 2018 0.3400 0.3500 0.3100 0.3400 292,000 +0.02(+6.25%)
Aug 09, 2018 0.3329 0.3394 0.3000 0.3200 159,663 +0.00(+0.00%)
Aug 08, 2018 0.3900 0.3900 0.2900 0.3200 741,170 -0.06(-15.59%)
Aug 07, 2018 0.3952 0.4000 0.3700 0.3791 186,483 -0.00(-0.26%)
Aug 06, 2018 0.3907 0.3990 0.3700 0.3801 92,845 -0.01(-2.54%)
Aug 03, 2018 0.3700 0.4000 0.3700 0.3900 67,000 +0.01(+3.31%)
Aug 02, 2018 0.3820 0.4000 0.3721 0.3775 101,224 -0.00(-1.18%)
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.