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 (%)
Jun 30, 2016 2.970 3.000 2.780 2.930 82,072 +0.00(+0.00%)
Jun 29, 2016 3.150 3.150 2.860 2.930 55,148 -0.15(-4.87%)
Jun 28, 2016 2.750 3.250 2.750 3.080 371,630 +0.27(+9.61%)
Jun 27, 2016 2.810 3.090 2.750 2.810 98,496 -0.04(-1.40%)
Jun 24, 2016 2.900 3.066 2.770 2.850 63,996 -0.13(-4.43%)
Jun 23, 2016 2.950 3.340 2.822 2.982 182,134 +0.14(+5.00%)
Jun 22, 2016 2.900 2.940 2.700 2.840 43,848 -0.08(-2.74%)
Jun 21, 2016 2.870 3.020 2.780 2.920 89,876 +0.03(+1.04%)
Jun 20, 2016 2.830 2.910 2.720 2.890 48,950 +0.09(+3.21%)
Jun 17, 2016 3.010 3.110 2.800 2.800 93,616 -0.25(-8.20%)
Jun 16, 2016 3.010 3.060 2.810 3.050 74,304 +0.03(+0.99%)
Jun 15, 2016 3.060 3.220 2.920 3.020 65,036 -0.07(-2.27%)
Jun 14, 2016 3.080 3.148 3.010 3.090 48,276 -0.01(-0.32%)
Jun 13, 2016 3.460 3.521 3.000 3.100 204,037 -0.40(-11.43%)
Jun 10, 2016 3.490 3.880 3.350 3.500 1,074,291 -0.17(-4.63%)
Jun 09, 2016 3.020 3.780 2.890 3.670 1,812,161 +0.63(+20.72%)
Jun 08, 2016 2.860 3.080 2.810 3.040 49,254 +0.16(+5.56%)
Jun 07, 2016 2.910 3.000 2.799 2.880 33,554 -0.05(-1.71%)
Jun 06, 2016 2.960 3.030 2.800 2.930 96,288 -0.03(-1.01%)
Jun 03, 2016 2.980 3.079 2.910 2.960 36,507 -0.04(-1.33%)
Jun 02, 2016 3.070 3.120 2.890 3.000 101,082 -0.09(-2.91%)
Jun 01, 2016 2.820 3.790 2.810 3.090 902,240 +0.25(+8.80%)
May 31, 2016 3.300 3.300 2.840 2.840 271,040 -0.49(-14.71%)
May 27, 2016 3.270 3.330 3.330 3.330 73,300 -0.01(-0.30%)
May 26, 2016 3.610 3.610 3.040 3.340 195,295 -0.24(-6.70%)
May 25, 2016 3.270 3.700 3.000 3.580 1,013,164 +0.28(+8.48%)
May 24, 2016 2.860 3.320 2.610 3.300 899,254 +0.41(+14.19%)
May 23, 2016 3.110 3.200 2.500 2.890 608,415 -0.25(-7.96%)
May 20, 2016 3.350 3.490 3.000 3.140 1,331,895 -0.47(-13.02%)
May 19, 2016 2.190 4.300 2.190 3.610 7,629,694 +1.60(+79.60%)
May 18, 2016 1.990 2.050 1.920 2.010 27,000 +0.09(+4.69%)
May 17, 2016 1.940 1.950 1.890 1.920 17,826 +0.01(+0.52%)
May 16, 2016 1.940 2.060 1.850 1.910 64,013 -0.22(-10.33%)
May 13, 2016 2.190 2.220 2.000 2.130 27,792 -0.08(-3.62%)
May 12, 2016 2.340 2.400 2.210 2.210 57,024 -0.09(-3.91%)
May 11, 2016 2.400 2.440 2.230 2.300 76,898 +0.04(+1.77%)
May 10, 2016 2.250 2.360 2.250 2.260 6,207 +0.01(+0.44%)
May 09, 2016 2.370 2.480 2.250 2.250 4,652 -0.07(-3.02%)
May 06, 2016 2.360 2.360 2.320 2.320 787 +0.02(+0.87%)
May 05, 2016 2.330 2.330 2.240 2.300 7,375 +0.01(+0.44%)
May 04, 2016 2.490 2.490 2.290 2.290 13,301 -0.20(-8.03%)
May 03, 2016 2.650 2.680 2.470 2.490 8,858 -0.22(-8.12%)
May 02, 2016 2.870 2.870 2.700 2.710 5,169 -0.14(-4.91%)
Apr 29, 2016 2.750 2.870 2.750 2.850 14,910 -0.01(-0.35%)
Apr 28, 2016 2.920 2.980 2.760 2.860 8,478 -0.08(-2.72%)
Apr 27, 2016 3.000 3.000 2.830 2.940 6,056 -0.04(-1.34%)
Apr 26, 2016 3.030 3.050 2.790 2.980 28,869 -0.12(-3.87%)
Apr 25, 2016 3.090 3.140 3.090 3.100 3,843 +0.02(+0.65%)
Apr 22, 2016 3.276 3.276 2.920 3.080 13,948 -0.19(-5.95%)
Apr 21, 2016 3.310 3.390 3.254 3.275 13,471 -0.04(-1.06%)
Apr 20, 2016 3.390 3.390 3.310 3.310 3,148 -0.14(-4.06%)
Apr 19, 2016 3.320 3.490 3.320 3.450 4,739 +0.13(+3.92%)
Apr 18, 2016 3.370 3.390 3.300 3.320 6,815 -0.07(-2.06%)
Apr 15, 2016 3.390 3.423 3.310 3.390 5,427 -0.06(-1.74%)
Apr 14, 2016 3.400 3.710 3.380 3.450 22,824 +0.04(+1.17%)
Apr 13, 2016 3.500 3.500 3.230 3.410 8,200 +0.07(+2.10%)
Apr 12, 2016 3.680 3.680 3.250 3.340 19,397 -0.06(-1.81%)
Apr 11, 2016 3.550 3.570 3.400 3.401 43,175 -0.22(-6.04%)
Apr 08, 2016 3.750 3.900 3.550 3.620 16,702 -0.13(-3.47%)
Apr 07, 2016 3.850 3.850 3.370 3.750 47,005 -0.20(-5.06%)
Apr 06, 2016 3.820 3.990 3.820 3.950 3,804 +0.18(+4.77%)
Apr 05, 2016 3.950 4.000 3.770 3.770 6,402 -0.16(-4.07%)
Apr 04, 2016 3.990 4.000 3.890 3.930 10,661 -0.08(-2.00%)
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.