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 (%)
Oct 31, 2016 3.190 3.190 2.950 3.010 64,286 -0.10(-3.22%)
Oct 28, 2016 3.200 3.300 3.016 3.110 62,197 +0.01(+0.32%)
Oct 27, 2016 3.600 3.600 3.064 3.100 128,384 -0.50(-13.89%)
Oct 26, 2016 3.330 3.700 3.330 3.600 119,041 +0.20(+5.88%)
Oct 25, 2016 3.780 3.840 3.400 3.400 370,284 -0.50(-12.82%)
Oct 24, 2016 3.870 4.600 3.610 3.900 6,570,373 +0.83(+27.04%)
Oct 21, 2016 2.940 3.200 2.940 3.070 75,642 +0.11(+3.65%)
Oct 20, 2016 3.040 3.160 2.910 2.962 73,400 -0.07(-2.24%)
Oct 19, 2016 3.030 3.225 3.003 3.030 39,705 -0.03(-0.98%)
Oct 18, 2016 3.110 3.270 3.000 3.060 29,121 +0.00(+0.00%)
Oct 17, 2016 3.140 3.140 3.010 3.060 48,029 -0.11(-3.47%)
Oct 14, 2016 3.310 3.310 3.120 3.170 61,657 -0.10(-3.06%)
Oct 13, 2016 3.300 3.620 3.200 3.270 102,554 -0.06(-1.65%)
Oct 12, 2016 3.390 3.426 3.200 3.325 86,653 -0.06(-1.92%)
Oct 11, 2016 3.390 3.390 3.250 3.390 35,725 -0.05(-1.45%)
Oct 10, 2016 3.470 3.530 3.221 3.440 65,276 -0.01(-0.30%)
Oct 07, 2016 3.660 3.772 3.490 3.450 102,917 -0.24(-6.49%)
Oct 06, 2016 3.810 3.810 3.670 3.690 32,881 -0.15(-3.91%)
Oct 05, 2016 3.760 3.949 3.700 3.840 35,974 +0.07(+1.86%)
Oct 04, 2016 3.900 3.902 3.700 3.770 57,314 -0.09(-2.33%)
Oct 03, 2016 3.900 3.960 3.860 3.860 18,596 -0.06(-1.53%)
Sep 30, 2016 3.950 4.010 3.920 3.920 40,429 -0.05(-1.26%)
Sep 29, 2016 3.980 4.050 3.950 3.970 29,947 -0.04(-1.00%)
Sep 28, 2016 3.980 4.020 3.950 4.010 72,699 +0.02(+0.50%)
Sep 27, 2016 3.980 4.140 3.960 3.990 41,909 +0.02(+0.50%)
Sep 26, 2016 3.980 4.110 3.950 3.970 23,276 -0.02(-0.50%)
Sep 23, 2016 4.160 4.241 3.980 3.990 31,359 -0.17(-4.09%)
Sep 22, 2016 4.180 4.340 4.110 4.160 119,746 -0.04(-0.95%)
Sep 21, 2016 4.020 4.200 3.900 4.200 57,505 +0.07(+1.69%)
Sep 20, 2016 4.220 4.220 3.980 4.130 55,343 +0.10(+2.48%)
Sep 19, 2016 4.070 4.070 3.960 4.030 90,671 +0.08(+2.03%)
Sep 16, 2016 4.210 4.210 3.950 3.950 46,759 -0.15(-3.66%)
Sep 15, 2016 4.250 4.250 4.010 4.100 29,621 -0.09(-2.15%)
Sep 14, 2016 4.070 4.230 4.060 4.190 60,896 +0.09(+2.20%)
Sep 13, 2016 4.179 4.179 3.960 4.100 39,707 -0.07(-1.68%)
Sep 12, 2016 4.010 4.210 3.850 4.170 92,601 +0.11(+2.71%)
Sep 09, 2016 4.100 4.121 3.910 4.060 72,155 -0.12(-2.87%)
Sep 08, 2016 4.150 4.310 4.020 4.180 78,577 +0.01(+0.24%)
Sep 07, 2016 4.160 4.380 4.150 4.170 312,858 +0.03(+0.72%)
Sep 06, 2016 4.100 4.189 4.091 4.140 51,407 +0.04(+0.98%)
Sep 02, 2016 4.150 4.100 4.100 4.100 32,500 -0.07(-1.68%)
Sep 01, 2016 4.240 4.240 4.030 4.170 51,488 -0.08(-1.88%)
Aug 31, 2016 4.000 4.350 3.830 4.250 455,990 +0.25(+6.25%)
Aug 30, 2016 4.020 4.218 3.890 4.000 75,558 +0.00(+0.00%)
Aug 29, 2016 3.880 4.210 3.850 4.000 100,585 +0.09(+2.30%)
Aug 26, 2016 3.980 4.350 3.820 3.910 135,017 -0.07(-1.76%)
Aug 25, 2016 3.710 4.160 3.650 3.980 209,498 +0.01(+0.25%)
Aug 24, 2016 4.210 4.550 3.900 3.970 388,565 -0.28(-6.59%)
Aug 23, 2016 4.660 4.665 4.200 4.250 330,820 -0.45(-9.57%)
Aug 22, 2016 4.180 4.920 4.170 4.700 2,025,185 +0.54(+12.98%)
Aug 19, 2016 3.970 4.230 3.730 4.160 268,019 +0.28(+7.22%)
Aug 18, 2016 3.850 3.950 3.690 3.880 138,744 -0.01(-0.26%)
Aug 17, 2016 3.800 3.988 3.770 3.890 115,206 -0.01(-0.26%)
Aug 16, 2016 4.090 4.270 3.880 3.900 251,377 -0.30(-7.14%)
Aug 15, 2016 3.960 4.400 3.900 4.200 695,163 +0.24(+6.06%)
Aug 12, 2016 3.750 4.160 3.690 3.960 411,038 +0.17(+4.49%)
Aug 11, 2016 3.800 3.820 3.680 3.790 97,991 -0.04(-1.04%)
Aug 10, 2016 4.010 4.010 3.760 3.830 235,541 -0.22(-5.43%)
Aug 09, 2016 4.250 4.290 3.910 4.050 236,764 -0.23(-5.37%)
Aug 08, 2016 4.310 4.500 4.150 4.280 293,013 +0.04(+0.94%)
Aug 05, 2016 4.450 4.455 4.140 4.240 399,227 -0.24(-5.36%)
Aug 04, 2016 4.850 5.070 4.400 4.480 1,335,221 -0.94(-17.34%)
Aug 03, 2016 6.660 7.390 5.260 5.420 7,078,263 +0.97(+21.80%)
Aug 02, 2016 4.900 4.900 4.350 4.450 347,059 -0.02(-0.45%)
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.