Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2018 0.4800 0.5060 0.4552 0.4782 363,054 +0.01(+1.53%)
May 30, 2018 0.4634 0.4891 0.4350 0.4710 265,583 +0.02(+3.45%)
May 29, 2018 0.4651 0.4651 0.4211 0.4553 499,731 -0.01(-2.11%)
May 25, 2018 0.4651 0.4651 0.4651 0 -0.03(-5.29%)
May 24, 2018 0.5400 0.5440 0.4601 0.4911 1,409,328 -0.03(-5.56%)
May 23, 2018 0.5539 0.5600 0.5116 0.5200 3,424,958 -0.02(-3.70%)
May 22, 2018 0.5023 0.5499 0.4980 0.5400 842,970 +0.04(+7.98%)
May 21, 2018 0.5400 0.5400 0.4980 0.5001 778,714 -0.02(-3.85%)
May 18, 2018 0.5320 0.5400 0.4996 0.5201 1,144,299 -0.01(-1.87%)
May 17, 2018 0.5250 0.5399 0.5150 0.5300 1,296,271 +0.01(+0.95%)
May 16, 2018 0.8500 0.9200 0.5200 0.5250 5,528,683 -0.23(-30.92%)
May 15, 2018 0.9700 1.000 0.7600 0.7600 1,008,963 -0.36(-32.14%)
May 14, 2018 0.9751 1.170 0.9750 1.120 1,002,204 +0.05(+4.67%)
May 11, 2018 1.260 1.260 1.010 1.070 367,572 -0.25(-18.94%)
May 10, 2018 1.500 1.500 1.250 1.320 357,866 -0.18(-11.94%)
May 09, 2018 1.460 1.652 1.420 1.499 307,892 +0.01(+0.53%)
May 08, 2018 1.550 1.550 1.490 1.491 69,198 -0.08(-4.96%)
May 07, 2018 1.540 1.680 1.470 1.569 270,439 +0.08(+5.30%)
May 04, 2018 1.460 1.500 1.460 1.490 168,702 +0.03(+2.05%)
May 03, 2018 1.490 1.514 1.450 1.460 14,666 -0.03(-2.01%)
May 02, 2018 1.500 1.536 1.450 1.490 29,475 -0.01(-0.67%)
May 01, 2018 1.520 1.560 1.450 1.500 68,510 -0.02(-1.32%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.