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, 2019 5.140 5.140 5.140 0 +0.35(+7.31%)
Oct 30, 2019 4.410 4.972 4.410 4.790 141,842 +0.37(+8.37%)
Oct 29, 2019 4.250 4.560 4.210 4.420 74,296 +0.12(+2.79%)
Oct 28, 2019 4.570 4.700 4.210 4.300 97,819 -0.37(-7.92%)
Oct 25, 2019 4.850 4.900 4.180 4.670 87,000 -0.18(-3.71%)
Oct 24, 2019 5.210 5.210 4.680 4.850 118,589 -0.36(-6.91%)
Oct 23, 2019 5.470 5.601 5.050 5.210 85,065 -0.32(-5.79%)
Oct 22, 2019 5.830 5.830 5.432 5.530 44,369 +0.22(+4.14%)
Oct 21, 2019 5.460 5.600 5.310 5.310 62,834 -0.15(-2.75%)
Oct 18, 2019 5.340 5.669 5.259 5.460 29,800 +0.12(+2.25%)
Oct 17, 2019 5.100 5.400 5.100 5.340 39,860 +0.27(+5.33%)
Oct 16, 2019 4.900 5.220 4.880 5.070 92,824 +0.15(+3.05%)
Oct 15, 2019 6.050 6.090 4.710 4.920 201,076 -1.21(-19.74%)
Oct 14, 2019 6.450 6.450 5.880 6.130 101,682 -0.37(-5.69%)
Oct 11, 2019 6.500 6.620 6.382 6.500 72,000 +0.15(+2.36%)
Oct 10, 2019 6.160 6.440 6.160 6.350 67,739 +0.19(+3.08%)
Oct 09, 2019 6.180 6.407 5.850 6.160 116,481 +0.03(+0.49%)
Oct 08, 2019 6.500 6.700 6.060 6.130 128,093 -0.47(-7.12%)
Oct 07, 2019 6.560 6.890 6.510 6.600 170,581 +0.09(+1.38%)
Oct 04, 2019 6.360 6.550 6.130 6.510 71,500 +0.23(+3.66%)
Oct 03, 2019 6.360 6.659 6.030 6.280 129,945 +0.12(+1.95%)
Oct 02, 2019 6.340 6.540 6.010 6.160 124,842 -0.21(-3.30%)
Oct 01, 2019 6.750 6.900 6.350 6.370 216,584 -0.26(-3.92%)
Sep 30, 2019 6.400 6.800 6.300 6.630 272,734 +0.24(+3.76%)
Sep 27, 2019 5.920 7.000 5.860 6.390 331,400 +0.53(+9.04%)
Sep 26, 2019 6.190 6.190 5.850 5.860 86,957 -0.34(-5.48%)
Sep 25, 2019 5.950 6.290 5.800 6.200 207,439 +0.09(+1.47%)
Sep 24, 2019 6.220 6.500 5.900 6.110 255,472 -0.29(-4.53%)
Sep 23, 2019 5.430 6.750 5.430 6.400 508,687 +1.07(+20.08%)
Sep 20, 2019 5.110 5.579 4.997 5.330 137,800 +0.23(+4.51%)
Sep 19, 2019 4.660 5.200 4.530 5.100 115,489 +0.40(+8.51%)
Sep 18, 2019 4.720 5.100 4.500 4.700 220,643 -0.05(-1.05%)
Sep 17, 2019 4.470 4.800 4.350 4.750 146,758 +0.37(+8.45%)
Sep 16, 2019 4.230 4.590 4.190 4.380 89,194 +0.11(+2.58%)
Sep 13, 2019 4.220 4.480 4.200 4.270 104,600 +0.03(+0.71%)
Sep 12, 2019 4.150 4.340 4.070 4.240 145,740 +0.06(+1.44%)
Sep 11, 2019 3.810 4.300 3.810 4.180 303,270 +0.39(+10.29%)
Sep 10, 2019 4.040 4.060 3.660 3.790 454,856 -0.31(-7.56%)
Sep 09, 2019 3.800 4.930 3.780 4.100 7,067,317 +0.59(+16.81%)
Sep 06, 2019 3.440 3.590 3.370 3.510 62,200 +0.15(+4.44%)
Sep 05, 2019 3.350 3.630 3.173 3.361 81,898 +0.13(+4.05%)
Sep 04, 2019 2.961 3.300 2.961 3.230 15,074 +0.00(+0.00%)
Sep 03, 2019 3.230 3.230 2.970 3.230 4,071 +0.02(+0.62%)
Aug 30, 2019 3.320 3.380 2.920 3.210 23,600 -0.17(-5.03%)
Aug 29, 2019 3.030 3.380 3.030 3.380 59,915 +0.33(+10.82%)
Aug 28, 2019 3.070 3.070 2.975 3.050 8,382 -0.01(-0.33%)
Aug 27, 2019 3.150 3.191 3.050 3.060 25,130 +0.01(+0.33%)
Aug 26, 2019 3.070 3.170 3.047 3.050 16,314 -0.04(-1.29%)
Aug 23, 2019 3.060 3.110 2.920 3.090 19,300 +0.03(+0.98%)
Aug 22, 2019 3.115 3.130 2.991 3.060 14,620 -0.13(-4.08%)
Aug 21, 2019 3.200 3.250 3.100 3.190 25,530 -0.01(-0.18%)
Aug 20, 2019 3.100 3.300 3.003 3.196 59,921 +0.18(+5.82%)
Aug 19, 2019 2.990 3.180 2.929 3.020 43,883 +0.03(+1.00%)
Aug 16, 2019 2.940 2.990 2.800 2.990 14,600 +0.19(+6.79%)
Aug 15, 2019 2.900 2.930 2.700 2.800 14,726 -0.06(-2.10%)
Aug 14, 2019 3.340 3.340 2.600 2.860 69,397 -0.14(-4.67%)
Aug 13, 2019 2.780 3.000 2.750 3.000 31,650 +0.28(+10.29%)
Aug 12, 2019 2.750 2.921 2.720 2.720 10,594 +0.00(+0.00%)
Aug 09, 2019 2.800 2.950 2.720 2.720 5,500 -0.08(-2.86%)
Aug 08, 2019 2.800 2.869 2.775 2.800 10,425 +0.00(+0.00%)
Aug 07, 2019 2.850 2.883 2.800 2.800 4,582 -0.06(-2.10%)
Aug 06, 2019 2.950 2.980 2.860 2.860 4,385 -0.13(-4.35%)
Aug 05, 2019 2.940 2.990 2.850 2.990 9,752 +0.03(+1.01%)
Aug 02, 2019 2.960 2.960 2.880 2.960 1,300 +0.09(+3.14%)
Aug 01, 2019 2.960 3.100 2.870 2.870 14,705 -0.11(-3.69%)
Jul 31, 2019 2.950 3.000 2.880 2.980 12,451 +0.06(+2.05%)
Jul 30, 2019 2.800 3.016 2.760 2.920 52,659 +0.03(+1.04%)
Jul 29, 2019 2.890 3.000 2.610 2.890 107,977 -0.04(-1.37%)
Jul 26, 2019 2.850 3.000 2.850 2.930 11,000 +0.08(+2.81%)
Jul 25, 2019 2.920 2.940 2.801 2.850 13,708 -0.07(-2.40%)
Jul 24, 2019 3.120 3.190 2.800 2.920 63,251 -0.13(-4.26%)
Jul 23, 2019 3.470 3.470 2.875 3.050 405,877 -0.15(-4.69%)
Jul 22, 2019 3.310 3.420 3.200 3.200 28,256 -0.14(-4.19%)
Jul 19, 2019 3.370 3.670 3.280 3.340 24,000 -0.03(-0.74%)
Jul 18, 2019 3.690 3.690 3.365 3.365 15,265 -0.04(-1.32%)
Jul 17, 2019 3.500 3.500 3.260 3.410 17,878 -0.09(-2.57%)
Jul 16, 2019 3.460 3.543 3.460 3.500 13,088 +0.00(+0.14%)
Jul 15, 2019 3.500 3.560 3.374 3.495 22,221 -0.03(-0.99%)
Jul 12, 2019 3.530 3.708 3.490 3.530 55,800 -0.03(-0.84%)
Jul 11, 2019 3.470 3.750 3.350 3.560 138,789 +0.09(+2.59%)
Jul 10, 2019 3.350 3.590 3.275 3.470 75,715 +0.12(+3.59%)
Jul 09, 2019 3.370 3.480 3.270 3.350 55,235 -0.06(-1.76%)
Jul 08, 2019 3.370 3.600 3.270 3.410 187,346 +0.06(+1.79%)
Jul 05, 2019 2.990 3.400 2.980 3.350 346,200 +0.40(+13.56%)
Jul 03, 2019 2.900 3.010 2.810 2.950 29,000 +0.06(+2.08%)
Jul 02, 2019 2.920 3.190 2.800 2.890 116,009 -0.02(-0.69%)
Jul 01, 2019 2.860 2.980 2.720 2.910 113,523 +0.10(+3.56%)
Jun 28, 2019 2.650 2.890 2.610 2.810 111,400 +0.11(+4.07%)
Jun 27, 2019 2.630 2.700 2.630 2.700 16,963 +0.07(+2.66%)
Jun 26, 2019 2.670 2.760 2.630 2.630 21,124 -0.08(-2.95%)
Jun 25, 2019 2.500 2.790 2.400 2.710 227,087 -0.07(-2.52%)
Jun 24, 2019 2.740 2.820 2.710 2.780 38,788 +0.03(+1.09%)
Jun 21, 2019 2.920 2.920 2.720 2.750 80,200 -0.17(-5.82%)
Jun 20, 2019 2.920 2.920 2.796 2.920 56,802 +0.04(+1.39%)
Jun 19, 2019 2.850 2.951 2.720 2.880 164,889 -0.22(-7.10%)
Jun 18, 2019 3.820 4.110 2.830 3.100 3,547,061 +0.31(+11.11%)
Jun 17, 2019 2.930 3.030 2.700 2.790 121,656 -0.19(-6.37%)
Jun 14, 2019 3.120 3.120 2.890 2.980 68,600 -0.14(-4.49%)
Jun 13, 2019 3.200 3.234 3.060 3.120 63,699 -0.22(-6.59%)
Jun 12, 2019 3.220 3.350 2.930 3.340 209,898 +0.10(+3.09%)
Jun 11, 2019 3.380 3.990 3.058 3.240 250,028 -0.18(-5.26%)
Jun 10, 2019 3.300 3.650 3.150 3.420 239,811 +0.10(+3.01%)
Jun 07, 2019 3.130 3.700 2.900 3.320 428,100 -0.06(-1.78%)
Jun 06, 2019 3.000 3.480 2.770 3.380 513,625 +0.45(+15.36%)
Jun 05, 2019 2.660 3.330 2.500 2.930 447,073 +2.67(+1018.32%)
Jun 04, 2019 0.2500 0.2850 0.2500 0.2620 771,250 +0.01(+4.80%)
Jun 03, 2019 0.2400 0.2500 0.2400 0.2500 82,219 +0.01(+2.04%)
May 31, 2019 0.2592 0.2594 0.2450 0.2450 68,100 -0.01(-5.15%)
May 30, 2019 0.2400 0.2599 0.2390 0.2583 135,797 +0.02(+7.67%)
May 29, 2019 0.2544 0.2544 0.2350 0.2399 218,448 -0.01(-4.50%)
May 28, 2019 0.2560 0.2600 0.2490 0.2512 94,900 -0.00(-1.88%)
May 24, 2019 0.2600 0.2701 0.2502 0.2560 123,200 -0.01(-3.14%)
May 23, 2019 0.2554 0.2750 0.2501 0.2643 352,956 +0.00(+1.65%)
May 22, 2019 0.2650 0.2650 0.2500 0.2600 38,135 -0.00(-0.76%)
May 21, 2019 0.2599 0.2720 0.2500 0.2620 102,832 -0.00(-0.61%)
May 20, 2019 0.2700 0.2700 0.2590 0.2636 117,092 -0.01(-2.01%)
May 17, 2019 0.2650 0.2730 0.2556 0.2690 62,200 +0.00(+0.75%)
May 16, 2019 0.2700 0.2735 0.2590 0.2670 282,308 -0.00(-1.11%)
May 15, 2019 0.2700 0.2800 0.2700 0.2700 134,718 +0.00(+0.75%)
May 14, 2019 0.2782 0.2782 0.2600 0.2680 108,487 +0.01(+3.08%)
May 13, 2019 0.2700 0.2800 0.2600 0.2600 165,808 -0.02(-5.45%)
May 10, 2019 0.2940 0.2940 0.2680 0.2750 198,800 -0.01(-4.84%)
May 09, 2019 0.2940 0.2940 0.2800 0.2890 110,937 +0.00(+1.05%)
May 08, 2019 0.2741 0.2940 0.2704 0.2860 182,709 +0.01(+2.95%)
May 07, 2019 0.2600 0.2900 0.2600 0.2778 261,715 +0.01(+5.23%)
May 06, 2019 0.2550 0.2830 0.2550 0.2640 43,988 +0.00(+0.76%)
May 03, 2019 0.2655 0.2678 0.2580 0.2620 277,400 -0.00(-0.53%)
May 02, 2019 0.2665 0.2678 0.2503 0.2634 37,452 -0.00(-1.79%)
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.