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, 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%)
Aug 01, 2016 4.850 4.850 4.350 4.470 622,570 +0.29(+6.94%)
Jul 29, 2016 4.030 4.290 4.000 4.180 311,586 +0.11(+2.70%)
Jul 28, 2016 4.350 4.560 4.055 4.070 545,417 -0.33(-7.50%)
Jul 27, 2016 5.580 5.590 4.204 4.400 1,243,921 -0.57(-11.47%)
Jul 26, 2016 3.500 6.840 3.500 4.970 13,247,501 +1.52(+44.06%)
Jul 25, 2016 3.080 3.480 3.040 3.450 192,100 +0.31(+9.87%)
Jul 22, 2016 3.159 3.159 2.981 3.140 15,503 +0.06(+1.94%)
Jul 21, 2016 3.130 3.140 3.050 3.080 12,949 -0.06(-1.91%)
Jul 20, 2016 3.130 3.180 3.030 3.140 30,657 -0.01(-0.32%)
Jul 19, 2016 3.220 3.220 2.975 3.150 38,279 +0.03(+0.96%)
Jul 18, 2016 3.010 3.133 2.980 3.120 29,398 +0.10(+3.31%)
Jul 15, 2016 3.000 3.020 2.973 3.020 13,103 +0.01(+0.33%)
Jul 14, 2016 2.980 3.040 2.972 3.010 28,093 -0.02(-0.66%)
Jul 13, 2016 3.020 3.040 2.990 3.030 17,014 +0.07(+2.36%)
Jul 12, 2016 2.960 3.030 2.890 2.960 47,139 +0.05(+1.72%)
Jul 11, 2016 2.910 2.998 2.910 2.910 17,523 -0.05(-1.69%)
Jul 08, 2016 2.900 3.030 2.810 2.960 66,155 +0.10(+3.50%)
Jul 07, 2016 2.750 2.890 2.750 2.860 18,244 -0.03(-1.04%)
Jul 05, 2016 2.820 2.901 2.800 2.890 36,405 +0.03(+1.05%)
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.