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 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%)
May 01, 2019 0.2700 0.2780 0.2640 0.2682 43,890 -0.00(-1.43%)
Apr 30, 2019 0.2800 0.2801 0.2650 0.2721 92,370 -0.01(-2.75%)
Apr 29, 2019 0.2650 0.2800 0.2630 0.2798 140,322 +0.01(+5.39%)
Apr 26, 2019 0.2606 0.2740 0.2600 0.2655 112,300 -0.00(-1.67%)
Apr 25, 2019 0.2500 0.2800 0.2500 0.2700 247,212 -0.01(-2.14%)
Apr 24, 2019 0.2690 0.2800 0.2350 0.2759 615,400 +0.01(+2.57%)
Apr 23, 2019 0.2710 0.2969 0.2652 0.2690 170,869 -0.00(-0.37%)
Apr 22, 2019 0.2881 0.2891 0.2601 0.2700 349,761 -0.01(-5.16%)
Apr 18, 2019 0.2900 0.2950 0.2806 0.2847 124,300 -0.01(-1.83%)
Apr 17, 2019 0.2951 0.2980 0.2876 0.2900 151,369 -0.00(-0.51%)
Apr 16, 2019 0.3030 0.3078 0.2650 0.2915 329,148 -0.01(-2.83%)
Apr 15, 2019 0.3000 0.3100 0.2900 0.3000 230,679 -0.01(-3.88%)
Apr 12, 2019 0.2978 0.3189 0.2876 0.3121 428,000 +0.02(+7.14%)
Apr 11, 2019 0.2952 0.3015 0.2874 0.2913 239,846 -0.00(-0.17%)
Apr 10, 2019 0.3100 0.3100 0.2915 0.2918 401,439 +0.00(+0.10%)
Apr 09, 2019 0.2850 0.2999 0.2850 0.2915 380,488 +0.01(+2.64%)
Apr 08, 2019 0.2901 0.3000 0.2803 0.2840 335,401 -0.01(-3.37%)
Apr 05, 2019 0.2900 0.2994 0.2853 0.2939 236,900 +0.01(+2.05%)
Apr 04, 2019 0.2900 0.2950 0.2851 0.2880 131,002 -0.01(-1.97%)
Apr 03, 2019 0.2950 0.2950 0.2900 0.2938 125,643 -0.01(-1.87%)
Apr 02, 2019 0.3050 0.3092 0.2871 0.2994 164,319 -0.00(-0.17%)
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.