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 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%)
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.