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 (%)
Dec 29, 2017 3.000 3.000 3.000 0 +0.12(+4.17%)
Dec 28, 2017 2.770 2.950 2.770 2.880 35,192 +0.08(+2.86%)
Dec 27, 2017 2.853 2.870 2.780 2.800 31,671 -0.02(-0.71%)
Dec 26, 2017 2.880 2.881 2.800 2.820 36,961 -0.04(-1.40%)
Dec 22, 2017 2.840 2.899 2.840 2.860 11,738 +0.02(+0.65%)
Dec 21, 2017 2.900 2.964 2.841 2.841 19,549 -0.06(-2.02%)
Dec 20, 2017 2.851 2.905 2.850 2.900 22,345 +0.06(+2.11%)
Dec 19, 2017 2.850 2.940 2.810 2.840 80,576 +0.03(+1.07%)
Dec 18, 2017 2.630 2.866 2.630 2.810 106,541 +0.17(+6.44%)
Dec 15, 2017 2.660 2.682 2.630 2.640 17,825 +0.01(+0.38%)
Dec 14, 2017 2.680 2.690 2.620 2.630 18,971 -0.03(-1.18%)
Dec 13, 2017 2.730 2.754 2.650 2.662 20,075 -0.02(-0.69%)
Dec 12, 2017 2.760 2.760 2.650 2.680 49,489 -0.11(-3.81%)
Dec 11, 2017 2.880 2.880 2.750 2.786 43,926 -0.06(-2.16%)
Dec 08, 2017 2.809 2.860 2.730 2.848 70,207 +0.09(+3.17%)
Dec 07, 2017 2.720 2.833 2.720 2.760 38,816 +0.00(+0.00%)
Dec 06, 2017 2.880 2.880 2.750 2.760 53,511 -0.15(-5.15%)
Dec 05, 2017 2.970 2.970 2.850 2.910 38,730 -0.02(-0.68%)
Dec 04, 2017 2.940 2.940 2.860 2.930 33,813 -0.01(-0.34%)
Dec 01, 2017 2.890 2.990 2.830 2.940 69,047 +0.00(+0.00%)
Nov 30, 2017 2.880 2.950 2.800 2.940 71,018 +0.06(+2.08%)
Nov 29, 2017 2.880 3.000 2.861 2.880 366,970 -0.26(-8.28%)
Nov 28, 2017 3.970 3.970 3.100 3.140 424,286 -0.36(-10.29%)
Nov 27, 2017 3.640 3.720 3.450 3.500 50,558 -0.15(-4.08%)
Nov 24, 2017 3.619 3.649 3.530 3.649 13,667 +0.00(+0.10%)
Nov 22, 2017 3.640 3.813 3.551 3.645 78,783 -0.25(-6.54%)
Nov 21, 2017 3.210 4.140 3.170 3.900 429,166 +0.68(+21.12%)
Nov 20, 2017 3.400 3.400 3.170 3.220 72,767 -0.21(-6.12%)
Nov 17, 2017 4.000 4.060 3.310 3.430 226,043 -0.10(-2.83%)
Nov 16, 2017 3.150 3.550 3.010 3.530 393,277 +0.36(+11.36%)
Nov 15, 2017 3.500 3.520 3.150 3.170 132,882 -0.40(-11.20%)
Nov 14, 2017 3.598 3.700 3.550 3.570 33,271 -0.01(-0.28%)
Nov 13, 2017 3.700 3.770 3.580 3.580 23,985 -0.08(-2.06%)
Nov 10, 2017 3.580 3.668 3.580 3.655 13,323 +0.05(+1.25%)
Nov 09, 2017 3.590 3.800 3.590 3.610 24,366 -0.01(-0.28%)
Nov 08, 2017 3.720 3.880 3.620 3.620 48,799 -0.10(-2.69%)
Nov 07, 2017 3.760 3.920 3.660 3.720 32,401 +0.02(+0.54%)
Nov 06, 2017 3.870 3.880 3.700 3.700 39,832 -0.18(-4.64%)
Nov 03, 2017 3.890 3.910 3.880 3.880 8,549 -0.05(-1.27%)
Nov 02, 2017 3.850 4.020 3.838 3.930 25,195 +0.07(+1.81%)
Nov 01, 2017 3.940 3.957 3.850 3.860 24,795 -0.12(-3.02%)
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%)
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.