Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Momentum Mkt Neutral ETF Quantshares (NY: MOM )

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 (%)
Jan 29, 2016 28.33 28.36 28.29 28.36 9,392 -0.08(-0.28%)
Jan 28, 2016 28.62 28.62 28.27 28.44 5,960 +0.10(+0.35%)
Jan 27, 2016 28.64 28.66 28.15 28.34 7,955 -0.47(-1.63%)
Jan 26, 2016 28.82 28.83 28.63 28.81 2,927 -0.04(-0.14%)
Jan 25, 2016 28.50 29.05 28.34 28.85 11,311 +0.61(+2.16%)
Jan 22, 2016 28.90 29.31 28.24 28.24 5,424 -0.77(-2.65%)
Jan 21, 2016 29.05 29.50 28.82 29.01 105,851 -0.01(-0.03%)
Jan 20, 2016 28.78 30.54 28.78 29.02 3,751 +0.02(+0.08%)
Jan 19, 2016 28.53 29.00 28.53 29.00 784 +0.18(+0.61%)
Jan 15, 2016 29.40 28.82 28.82 28.82 2,500 -0.03(-0.10%)
Jan 14, 2016 28.74 28.85 28.45 28.85 3,699 +0.46(+1.62%)
Jan 13, 2016 28.92 28.92 28.39 28.39 14,431 -0.34(-1.18%)
Jan 12, 2016 28.87 28.87 28.70 28.73 740 +0.46(+1.63%)
Jan 11, 2016 28.41 28.96 28.25 28.27 13,714 -0.05(-0.18%)
Jan 08, 2016 29.40 29.40 27.00 28.32 1,514 +0.22(+0.78%)
Jan 07, 2016 28.31 29.40 28.10 28.10 4,139 +0.27(+0.97%)
Jan 06, 2016 27.51 27.95 27.50 27.83 6,001 +0.41(+1.51%)
Jan 05, 2016 27.18 27.67 27.18 27.42 3,171 -0.07(-0.27%)
Jan 04, 2016 27.70 27.71 27.49 27.49 1,395 -0.13(-0.46%)
Dec 31, 2015 28.00 27.62 27.62 27.62 900 -0.13(-0.48%)
Dec 30, 2015 28.05 28.09 27.66 27.75 3,801 -0.24(-0.85%)
Dec 29, 2015 28.02 28.03 27.94 27.99 1,384 -1.06(-3.65%)
Dec 28, 2015 27.50 29.39 27.50 29.05 2,022 +1.42(+5.14%)
Dec 24, 2015 27.67 27.63 27.63 27.63 800 -0.07(-0.25%)
Dec 23, 2015 27.86 27.86 27.50 27.70 5,884 -0.28(-1.00%)
Dec 22, 2015 28.10 28.14 27.80 27.98 16,103 -0.41(-1.44%)
Dec 21, 2015 28.39 28.39 28.39 28.39 1,006 -0.03(-0.11%)
Dec 17, 2015 28.42 28.50 28.42 28.42 88 -0.05(-0.18%)
Dec 16, 2015 29.70 29.70 27.97 28.47 3,936 +0.22(+0.78%)
Dec 15, 2015 29.49 29.49 28.25 28.25 7,538 -0.94(-3.22%)
Dec 14, 2015 28.25 29.66 28.00 29.19 10,904 +0.94(+3.33%)
Dec 11, 2015 28.25 28.25 28.02 28.25 1,187 +0.66(+2.37%)
Dec 10, 2015 28.25 28.25 27.53 27.59 1,019 -0.31(-1.10%)
Dec 09, 2015 27.90 27.90 27.90 27.90 260 -0.16(-0.57%)
Dec 08, 2015 28.25 28.25 27.51 28.06 59,390 -0.15(-0.53%)
Dec 07, 2015 27.50 28.25 27.50 28.21 1,932 +0.71(+2.58%)
Dec 04, 2015 27.70 27.75 27.50 27.50 51,462 -0.20(-0.72%)
Dec 03, 2015 28.33 28.33 27.70 27.70 665 -0.20(-0.71%)
Dec 02, 2015 27.55 27.90 27.55 27.90 1,537 +0.35(+1.27%)
Dec 01, 2015 28.00 28.61 27.55 27.55 5,689 -0.77(-2.74%)
Nov 30, 2015 28.21 28.50 28.07 28.32 50,639 -0.16(-0.58%)
Nov 24, 2015 28.49 28.70 28.35 28.49 40 -0.17(-0.59%)
Nov 23, 2015 28.49 28.66 27.71 28.66 1,369 +0.17(+0.60%)
Nov 20, 2015 27.52 28.75 27.51 28.49 1,190 +0.99(+3.60%)
Nov 19, 2015 28.82 28.82 27.50 27.50 7,666 -1.49(-5.14%)
Nov 18, 2015 28.39 29.92 28.06 28.99 14,992 +0.49(+1.72%)
Nov 17, 2015 28.75 28.75 28.50 28.50 581 +0.01(+0.04%)
Nov 16, 2015 28.99 28.99 28.25 28.49 2,314 +0.29(+1.03%)
Nov 13, 2015 28.76 28.95 27.50 28.20 4,353 -0.04(-0.14%)
Nov 12, 2015 28.24 28.24 28.24 28.24 100 -0.22(-0.77%)
Nov 11, 2015 29.52 29.52 28.05 28.46 5,632 +0.47(+1.68%)
Nov 10, 2015 28.20 28.76 27.99 27.99 17,194 +0.11(+0.39%)
Nov 06, 2015 27.51 27.88 27.50 27.88 110 +0.12(+0.43%)
Nov 05, 2015 28.12 28.12 27.66 27.76 1,555 -0.16(-0.57%)
Nov 04, 2015 28.99 29.50 27.75 27.92 12,783 -0.18(-0.64%)
Nov 03, 2015 28.08 28.10 27.00 28.10 6,326 -0.01(-0.04%)
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.