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 (%)
Jul 31, 2018 0.3968 0.4099 0.3800 0.3833 120,818 -0.02(-4.18%)
Jul 30, 2018 0.4090 0.4150 0.3815 0.4000 108,173 +0.00(+0.00%)
Jul 27, 2018 0.4150 0.4150 0.3900 0.4000 169,700 +0.01(+1.27%)
Jul 26, 2018 0.4164 0.4164 0.3850 0.3950 285,438 -0.02(-5.14%)
Jul 25, 2018 0.4190 0.4190 0.4059 0.4164 158,502 +0.00(+0.00%)
Jul 24, 2018 0.4180 0.4258 0.4100 0.4164 65,349 -0.00(-0.22%)
Jul 23, 2018 0.4160 0.4300 0.4100 0.4173 87,723 -0.00(-0.64%)
Jul 20, 2018 0.4208 0.4340 0.4160 0.4200 85,781 -0.00(-0.94%)
Jul 19, 2018 0.4498 0.4498 0.4131 0.4240 219,447 -0.00(-1.03%)
Jul 18, 2018 0.4271 0.4479 0.4200 0.4284 301,494 +0.00(+0.07%)
Jul 17, 2018 0.5000 0.5040 0.4259 0.4281 843,215 -0.05(-11.00%)
Jul 16, 2018 0.5100 0.5200 0.4700 0.4810 1,027,008 +0.02(+4.79%)
Jul 13, 2018 0.4711 0.4711 0.4400 0.4590 414,259 -0.03(-5.85%)
Jul 12, 2018 0.4275 0.5200 0.4000 0.4875 2,044,993 +0.07(+16.10%)
Jul 11, 2018 0.4199 0.4289 0.4000 0.4199 242,575 +0.00(+0.00%)
Jul 10, 2018 0.4199 0.4299 0.4100 0.4199 65,910 +0.00(+0.16%)
Jul 09, 2018 0.4472 0.4472 0.3830 0.4192 290,941 -0.01(-3.36%)
Jul 06, 2018 0.4410 0.4672 0.4200 0.4338 186,467 -0.01(-1.63%)
Jul 05, 2018 0.4690 0.4001 0.4410 492,068 +0.05(+11.61%)
Jul 03, 2018 0.3951 0.3951 0.3951 0 -0.02(-4.31%)
Jul 02, 2018 0.4280 0.4390 0.4012 0.4129 245,111 -0.00(-0.51%)
Jun 29, 2018 0.4200 0.4300 0.4000 0.4150 221,174 -0.01(-1.19%)
Jun 28, 2018 0.4248 0.4291 0.4000 0.4200 314,117 -0.01(-2.17%)
Jun 27, 2018 0.4349 0.4397 0.4150 0.4293 328,003 -0.01(-1.29%)
Jun 26, 2018 0.4400 0.4749 0.4100 0.4349 461,797 -0.02(-4.42%)
Jun 25, 2018 0.4593 0.4751 0.3690 0.4550 1,417,871 +0.02(+4.05%)
Jun 22, 2018 0.4800 0.4802 0.4250 0.4373 1,321,012 -0.03(-6.58%)
Jun 21, 2018 0.5180 0.5180 0.4594 0.4681 1,019,364 -0.04(-7.10%)
Jun 20, 2018 0.5400 0.5440 0.4901 0.5039 1,300,298 -0.04(-7.51%)
Jun 19, 2018 0.5400 0.5600 0.5290 0.5448 978,242 -0.02(-2.71%)
Jun 18, 2018 0.5500 0.5688 0.5210 0.5600 2,185,391 +0.03(+5.78%)
Jun 15, 2018 0.5200 0.5200 0.5294 700,351 +0.01(+1.81%)
Jun 14, 2018 0.5133 0.5490 0.5000 0.5200 1,370,607 -0.02(-3.35%)
Jun 13, 2018 0.5100 0.5489 0.4920 0.5380 2,554,302 +0.04(+6.96%)
Jun 12, 2018 0.5700 0.5700 0.4900 0.5030 2,745,758 -0.05(-8.25%)
Jun 11, 2018 0.5100 0.5800 0.4901 0.5482 6,832,232 +0.04(+7.49%)
Jun 08, 2018 0.5000 0.5295 0.4816 0.5100 1,024,402 +0.03(+5.15%)
Jun 07, 2018 0.4774 0.5100 0.4450 0.4850 1,055,559 +0.01(+3.08%)
Jun 06, 2018 0.4533 0.4865 0.4500 0.4705 184,271 +0.01(+3.13%)
Jun 05, 2018 0.4600 0.4674 0.4501 0.4562 173,283 +0.00(+0.09%)
Jun 04, 2018 0.4975 0.4975 0.4456 0.4558 286,244 -0.02(-3.84%)
Jun 01, 2018 0.4800 0.4883 0.4650 0.4740 249,694 -0.00(-0.88%)
May 31, 2018 0.4800 0.5060 0.4552 0.4782 363,054 +0.01(+1.53%)
May 30, 2018 0.4634 0.4891 0.4350 0.4710 265,583 +0.02(+3.45%)
May 29, 2018 0.4651 0.4651 0.4211 0.4553 499,731 -0.01(-2.11%)
May 25, 2018 0.4651 0.4651 0.4651 0 -0.03(-5.29%)
May 24, 2018 0.5400 0.5440 0.4601 0.4911 1,409,328 -0.03(-5.56%)
May 23, 2018 0.5539 0.5600 0.5116 0.5200 3,424,958 -0.02(-3.70%)
May 22, 2018 0.5023 0.5499 0.4980 0.5400 842,970 +0.04(+7.98%)
May 21, 2018 0.5400 0.5400 0.4980 0.5001 778,714 -0.02(-3.85%)
May 18, 2018 0.5320 0.5400 0.4996 0.5201 1,144,299 -0.01(-1.87%)
May 17, 2018 0.5250 0.5399 0.5150 0.5300 1,296,271 +0.01(+0.95%)
May 16, 2018 0.8500 0.9200 0.5200 0.5250 5,528,683 -0.23(-30.92%)
May 15, 2018 0.9700 1.000 0.7600 0.7600 1,008,963 -0.36(-32.14%)
May 14, 2018 0.9751 1.170 0.9750 1.120 1,002,204 +0.05(+4.67%)
May 11, 2018 1.260 1.260 1.010 1.070 367,572 -0.25(-18.94%)
May 10, 2018 1.500 1.500 1.250 1.320 357,866 -0.18(-11.94%)
May 09, 2018 1.460 1.652 1.420 1.499 307,892 +0.01(+0.53%)
May 08, 2018 1.550 1.550 1.490 1.491 69,198 -0.08(-4.96%)
May 07, 2018 1.540 1.680 1.470 1.569 270,439 +0.08(+5.30%)
May 04, 2018 1.460 1.500 1.460 1.490 168,702 +0.03(+2.05%)
May 03, 2018 1.490 1.514 1.450 1.460 14,666 -0.03(-2.01%)
May 02, 2018 1.500 1.536 1.450 1.490 29,475 -0.01(-0.67%)
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.