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 (%)
Apr 30, 2018 1.520 1.520 1.450 1.520 115,018 +0.04(+2.70%)
Apr 27, 2018 1.450 1.540 1.377 1.480 163,559 +0.06(+4.23%)
Apr 26, 2018 1.430 1.450 1.390 1.420 86,361 -0.01(-0.70%)
Apr 25, 2018 1.610 1.610 1.360 1.430 202,937 -0.11(-7.14%)
Apr 24, 2018 1.640 1.666 1.530 1.540 72,079 -0.06(-3.75%)
Apr 23, 2018 1.620 1.645 1.580 1.600 25,207 -0.04(-2.44%)
Apr 20, 2018 1.630 1.685 1.550 1.640 58,810 +0.00(+0.00%)
Apr 19, 2018 1.790 1.790 1.581 1.640 166,311 -0.14(-7.87%)
Apr 18, 2018 1.550 1.800 1.520 1.780 185,080 +0.22(+14.10%)
Apr 17, 2018 1.620 1.672 1.500 1.560 149,425 -0.05(-3.11%)
Apr 16, 2018 1.650 1.650 1.553 1.610 64,521 +0.03(+1.90%)
Apr 13, 2018 1.550 1.610 1.530 1.580 51,247 +0.04(+2.60%)
Apr 12, 2018 1.500 1.600 1.500 1.540 71,303 +0.04(+2.67%)
Apr 11, 2018 1.610 1.630 1.500 1.500 83,030 -0.10(-6.25%)
Apr 10, 2018 1.470 1.679 1.450 1.600 542,603 +0.15(+10.34%)
Apr 09, 2018 1.500 1.532 1.450 1.450 265,091 -0.21(-12.65%)
Apr 06, 2018 1.650 1.670 1.600 1.660 29,731 -0.01(-0.60%)
Apr 05, 2018 1.700 1.700 1.500 1.670 115,665 +0.00(+0.00%)
Apr 04, 2018 1.790 1.790 1.600 1.670 94,215 -0.17(-9.24%)
Apr 03, 2018 1.900 2.399 1.590 1.840 827,494 -0.03(-1.60%)
Apr 02, 2018 2.010 2.027 1.850 1.870 43,984 -0.14(-6.97%)
Mar 29, 2018 2.010 2.010 2.010 0 +0.03(+1.52%)
Mar 28, 2018 2.020 2.020 1.950 1.980 171,526 -0.02(-1.00%)
Mar 27, 2018 2.180 2.180 1.970 2.000 135,034 -0.23(-10.31%)
Mar 26, 2018 2.300 2.300 2.160 2.230 295,882 -0.45(-16.79%)
Mar 23, 2018 2.770 2.770 2.670 2.680 28,028 -0.08(-2.90%)
Mar 22, 2018 2.810 2.889 2.720 2.760 57,371 +0.01(+0.36%)
Mar 21, 2018 2.850 2.875 2.720 2.750 38,522 -0.11(-3.85%)
Mar 20, 2018 2.950 2.950 2.780 2.860 10,127 -0.02(-0.69%)
Mar 19, 2018 2.910 2.940 2.840 2.880 17,223 +0.07(+2.49%)
Mar 16, 2018 2.730 2.830 2.700 2.810 19,271 +0.06(+2.18%)
Mar 15, 2018 2.940 2.955 2.750 2.750 46,269 -0.22(-7.41%)
Mar 14, 2018 3.250 3.340 2.890 2.970 384,691 -0.08(-2.64%)
Mar 13, 2018 3.100 3.100 2.940 3.050 30,165 -0.02(-0.64%)
Mar 12, 2018 2.960 3.090 2.960 3.070 37,863 +0.07(+2.33%)
Mar 09, 2018 2.950 3.020 2.880 3.000 10,542 +0.02(+0.67%)
Mar 08, 2018 2.920 3.050 2.908 2.980 48,019 +0.04(+1.36%)
Mar 07, 2018 2.937 2.940 2.920 2.940 3,617 +0.04(+1.38%)
Mar 06, 2018 2.940 2.940 2.890 2.900 7,646 -0.05(-1.69%)
Mar 05, 2018 2.830 2.950 2.830 2.950 34,269 +0.12(+4.24%)
Mar 02, 2018 2.790 2.840 2.790 2.830 4,184 -0.02(-0.70%)
Mar 01, 2018 2.850 2.880 2.790 2.850 6,765 +0.01(+0.39%)
Feb 28, 2018 2.855 2.855 2.790 2.839 3,245 +0.02(+0.67%)
Feb 27, 2018 2.850 2.865 2.790 2.820 3,344 -0.06(-2.08%)
Feb 26, 2018 2.990 2.990 2.880 2.880 36,154 +0.02(+0.70%)
Feb 23, 2018 2.855 2.881 2.810 2.860 4,594 -0.03(-1.04%)
Feb 22, 2018 2.810 2.890 2.810 2.890 5,290 +0.09(+3.21%)
Feb 21, 2018 2.875 2.881 2.800 2.800 13,230 -0.08(-2.78%)
Feb 20, 2018 2.970 3.000 2.857 2.880 29,840 -0.06(-2.04%)
Feb 16, 2018 2.940 2.940 2.940 0 +0.09(+3.16%)
Feb 15, 2018 2.870 2.660 2.850 49,394 +0.00(+0.00%)
Feb 14, 2018 2.690 2.860 2.650 2.850 40,013 +0.12(+4.40%)
Feb 13, 2018 2.740 2.760 2.640 2.730 26,495 +0.09(+3.41%)
Feb 12, 2018 2.590 2.662 2.545 2.640 41,909 +0.07(+2.72%)
Feb 09, 2018 2.670 2.720 2.570 2.570 68,347 -0.10(-3.75%)
Feb 08, 2018 2.729 2.730 2.670 2.670 13,797 -0.03(-1.11%)
Feb 07, 2018 2.710 2.740 2.670 2.700 37,417 +0.04(+1.50%)
Feb 06, 2018 2.730 2.780 2.630 2.660 51,031 -0.13(-4.61%)
Feb 05, 2018 2.780 2.800 2.750 2.788 43,421 -0.01(-0.41%)
Feb 02, 2018 2.730 2.889 2.730 2.800 32,236 +0.05(+1.82%)
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.