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 (%)
Sep 29, 2017 3.600 3.600 3.490 3.560 11,541 +0.01(+0.28%)
Sep 28, 2017 3.550 3.550 3.540 3.550 2,056 +0.00(+0.00%)
Sep 27, 2017 3.590 3.590 3.470 3.550 2,876 +0.09(+2.60%)
Sep 26, 2017 3.460 3.490 3.400 3.460 9,120 +0.01(+0.29%)
Sep 25, 2017 3.510 3.600 3.450 3.450 7,106 -0.14(-3.90%)
Sep 22, 2017 3.540 3.590 3.450 3.590 9,285 +0.07(+1.99%)
Sep 21, 2017 3.510 3.680 3.503 3.520 9,833 +0.02(+0.57%)
Sep 20, 2017 3.750 3.750 3.411 3.500 86,665 +0.11(+3.25%)
Sep 19, 2017 3.412 3.500 3.300 3.390 39,878 +0.14(+4.31%)
Sep 18, 2017 3.410 3.535 3.240 3.250 25,526 -0.15(-4.41%)
Sep 15, 2017 3.254 3.400 3.190 3.400 20,566 +0.12(+3.66%)
Sep 14, 2017 3.270 3.350 3.200 3.280 7,924 -0.02(-0.61%)
Sep 13, 2017 3.241 3.390 3.240 3.300 7,510 -0.05(-1.49%)
Sep 12, 2017 3.360 3.400 3.220 3.350 14,868 +0.03(+0.90%)
Sep 11, 2017 3.310 3.340 3.160 3.320 7,977 +0.01(+0.30%)
Sep 08, 2017 3.310 3.330 3.210 3.310 15,568 +0.01(+0.30%)
Sep 07, 2017 3.250 3.444 3.250 3.300 24,218 +0.04(+1.23%)
Sep 06, 2017 3.304 3.320 3.250 3.260 14,812 -0.09(-2.69%)
Sep 05, 2017 3.420 3.440 3.350 3.350 7,118 -0.08(-2.33%)
Sep 01, 2017 3.390 3.460 3.364 3.430 11,359 +0.03(+0.88%)
Aug 31, 2017 3.440 3.450 3.360 3.400 19,664 +0.02(+0.59%)
Aug 30, 2017 3.400 3.466 3.350 3.380 13,655 -0.06(-1.74%)
Aug 29, 2017 3.387 3.490 3.370 3.440 21,731 +0.08(+2.38%)
Aug 28, 2017 3.380 3.390 3.221 3.360 10,800 +0.01(+0.30%)
Aug 25, 2017 3.330 3.388 3.260 3.350 5,951 +0.15(+4.69%)
Aug 24, 2017 3.460 3.200 3.200 59,002 -0.08(-2.44%)
Aug 23, 2017 3.200 3.295 3.110 3.280 14,388 +0.01(+0.31%)
Aug 22, 2017 3.138 3.290 3.138 3.270 13,271 +0.04(+1.24%)
Aug 21, 2017 3.390 3.390 3.060 3.230 20,041 -0.10(-3.00%)
Aug 18, 2017 3.300 3.330 3.126 3.330 23,273 -0.06(-1.77%)
Aug 17, 2017 3.362 3.390 3.160 3.390 13,831 +0.02(+0.59%)
Aug 16, 2017 3.240 3.450 3.179 3.370 12,463 +0.20(+6.31%)
Aug 15, 2017 3.310 3.400 3.144 3.170 5,769 -0.17(-5.09%)
Aug 14, 2017 3.150 3.450 3.145 3.340 26,838 +0.24(+7.74%)
Aug 11, 2017 3.150 3.210 3.060 3.100 47,452 +0.10(+3.33%)
Aug 10, 2017 3.380 3.500 3.000 3.000 69,931 -0.38(-11.24%)
Aug 09, 2017 3.410 3.410 3.284 3.380 13,548 +0.01(+0.30%)
Aug 08, 2017 3.270 3.480 3.281 3.370 20,527 +0.09(+2.70%)
Aug 07, 2017 3.450 3.474 3.253 3.281 24,911 -0.19(-5.43%)
Aug 04, 2017 3.460 3.470 3.316 3.470 38,254 +0.02(+0.58%)
Aug 03, 2017 3.567 3.597 3.400 3.450 37,460 -0.12(-3.36%)
Aug 02, 2017 3.720 3.720 3.558 3.570 33,030 -0.10(-2.72%)
Aug 01, 2017 3.750 3.750 3.480 3.670 90,976 -0.05(-1.34%)
Jul 31, 2017 3.750 3.790 3.630 3.720 132,133 -0.13(-3.38%)
Jul 28, 2017 3.800 4.240 3.680 3.850 3,193,169 +0.41(+11.92%)
Jul 27, 2017 3.620 3.680 3.440 3.440 32,031 -0.18(-4.97%)
Jul 26, 2017 3.570 3.740 3.570 3.620 11,964 +0.02(+0.56%)
Jul 25, 2017 3.558 3.750 3.558 3.600 6,197 +0.04(+1.12%)
Jul 24, 2017 3.630 3.650 3.551 3.560 7,505 +0.00(+0.00%)
Jul 21, 2017 3.623 3.640 3.550 3.560 11,530 -0.05(-1.39%)
Jul 20, 2017 3.660 3.660 3.610 3.610 7,197 -0.09(-2.32%)
Jul 19, 2017 3.620 3.750 3.610 3.696 10,912 +0.05(+1.25%)
Jul 18, 2017 3.497 3.700 3.497 3.650 13,051 +0.05(+1.39%)
Jul 17, 2017 3.463 3.650 3.460 3.600 20,037 +0.08(+2.27%)
Jul 14, 2017 3.487 3.530 3.410 3.520 22,782 +0.06(+1.73%)
Jul 13, 2017 3.540 3.540 3.414 3.460 15,932 -0.01(-0.27%)
Jul 12, 2017 3.540 3.690 3.280 3.469 47,434 -0.07(-2.00%)
Jul 11, 2017 3.740 3.740 3.500 3.540 109,469 -0.26(-6.84%)
Jul 10, 2017 3.700 3.850 3.400 3.800 1,220,431 +0.58(+18.01%)
Jul 07, 2017 3.160 3.250 3.111 3.220 15,363 +0.06(+1.90%)
Jul 06, 2017 3.180 3.180 3.100 3.160 5,941 +0.02(+0.64%)
Jul 05, 2017 3.149 3.190 3.130 3.140 11,932 -0.04(-1.26%)
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.