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 (%)
Nov 30, 2018 24.03 24.03 24.03 24.03 300 -0.13(-0.56%)
Nov 29, 2018 24.28 24.38 23.89 24.16 12,900 +0.13(+0.56%)
Nov 28, 2018 23.78 24.44 23.78 24.03 3,536 +0.19(+0.80%)
Nov 27, 2018 23.84 23.84 23.84 0 +0.00(+0.00%)
Nov 26, 2018 23.84 23.84 23.84 23.84 309 -0.15(-0.64%)
Nov 23, 2018 23.99 23.99 23.99 0 +0.00(+0.00%)
Nov 21, 2018 23.99 23.99 23.99 0 +0.00(+0.00%)
Nov 20, 2018 23.99 23.99 23.99 0 +0.00(+0.00%)
Nov 19, 2018 23.71 23.99 23.71 23.99 325 -0.45(-1.82%)
Nov 16, 2018 24.44 24.44 24.44 0 +0.00(+0.00%)
Nov 15, 2018 24.44 24.44 24.44 0 +0.00(+0.00%)
Nov 14, 2018 24.44 24.44 24.44 24.44 166 +0.00(+0.00%)
Nov 13, 2018 24.50 24.51 24.44 24.44 685 +0.13(+0.53%)
Nov 12, 2018 24.31 24.31 24.31 24.31 193 -0.13(-0.53%)
Nov 09, 2018 24.44 24.44 24.44 0 +0.00(+0.00%)
Nov 08, 2018 24.44 24.44 24.44 0 +0.00(+0.00%)
Nov 07, 2018 24.44 24.44 24.44 24.44 216 +0.12(+0.50%)
Nov 06, 2018 24.51 24.51 24.32 24.32 4,000 +0.61(+2.59%)
Nov 05, 2018 23.70 23.70 23.70 23.70 92 +0.00(+0.00%)
Nov 02, 2018 23.70 23.70 23.70 0 +0.00(+0.00%)
Nov 01, 2018 23.70 23.70 23.70 0 +0.00(+0.00%)
Oct 31, 2018 23.70 23.70 23.70 23.70 36 +0.00(+0.00%)
Oct 30, 2018 23.70 23.70 23.70 0 +0.00(+0.00%)
Oct 29, 2018 23.70 23.70 23.70 0 +0.00(+0.00%)
Oct 26, 2018 23.70 23.70 23.70 0 +0.00(+0.00%)
Oct 25, 2018 24.11 24.11 23.70 23.70 230 -0.55(-2.25%)
Oct 24, 2018 24.12 24.25 24.12 24.25 373 -0.03(-0.12%)
Oct 23, 2018 24.17 24.28 24.17 24.28 346 +0.17(+0.70%)
Oct 22, 2018 24.11 24.11 67 +0.00(+0.00%)
Oct 19, 2018 24.42 24.48 24.11 24.11 1,500 -0.28(-1.15%)
Oct 18, 2018 24.40 24.40 24.39 24.39 700 -0.01(-0.04%)
Oct 17, 2018 24.30 24.40 24.30 24.40 2,406 -0.14(-0.57%)
Oct 16, 2018 24.54 24.54 24.54 0 +0.00(+0.00%)
Oct 15, 2018 24.54 24.54 24.54 24.54 220 -0.18(-0.73%)
Oct 12, 2018 24.89 24.89 24.16 24.72 1,800 +0.47(+1.94%)
Oct 11, 2018 24.27 24.27 24.25 24.25 500 -0.17(-0.70%)
Oct 10, 2018 24.57 24.57 24.42 24.42 8,986 -0.35(-1.40%)
Oct 09, 2018 24.73 24.78 24.73 24.77 6,066 -0.10(-0.41%)
Oct 08, 2018 24.87 24.87 24.87 24.87 57 +0.00(+0.00%)
Oct 05, 2018 24.88 24.88 24.87 24.87 400 -0.16(-0.64%)
Oct 04, 2018 25.03 25.03 25.03 0 +0.00(+0.00%)
Oct 03, 2018 24.94 25.03 24.94 25.03 1,221 +0.09(+0.36%)
Oct 02, 2018 25.04 25.04 24.93 24.94 786 -0.14(-0.55%)
Oct 01, 2018 25.07 25.13 25.00 25.08 13,252 -0.06(-0.25%)
Sep 28, 2018 25.14 25.14 25.14 25.14 100 +0.00(+0.00%)
Sep 27, 2018 25.00 25.14 25.00 25.14 9,407 +0.14(+0.56%)
Sep 26, 2018 25.00 25.00 25.00 25.00 300 +0.08(+0.32%)
Sep 25, 2018 24.92 24.92 24.88 24.92 3,018 +0.39(+1.57%)
Sep 24, 2018 24.53 24.53 24.53 24.53 12 -0.00(-0.00%)
Sep 21, 2018 24.54 24.54 24.54 24.54 100 -0.08(-0.31%)
Sep 20, 2018 24.62 24.62 24.61 24.61 763 +0.02(+0.08%)
Sep 19, 2018 24.59 24.59 24.59 24.59 110 -0.25(-1.01%)
Sep 18, 2018 24.85 24.85 24.84 24.84 550 -0.24(-0.96%)
Sep 17, 2018 25.54 25.80 25.08 25.08 6,332 -0.31(-1.22%)
Sep 14, 2018 25.39 25.39 25.39 0 +0.00(+0.00%)
Sep 13, 2018 25.39 25.39 25.39 25.39 133,570 +0.00(+0.00%)
Sep 12, 2018 25.39 25.39 25.39 0 +0.00(+0.00%)
Sep 11, 2018 25.40 25.40 25.39 25.39 8,400 +0.19(+0.75%)
Sep 10, 2018 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 07, 2018 25.20 25.20 25.20 25.20 100 +0.00(+0.00%)
Sep 06, 2018 25.20 25.20 25.20 25.20 620 -0.06(-0.24%)
Sep 05, 2018 25.27 25.36 25.26 25.26 1,626 -0.24(-0.94%)
Sep 04, 2018 25.42 25.50 25.42 25.50 305 +0.20(+0.78%)
Aug 31, 2018 25.30 25.30 25.30 0 +0.37(+1.50%)
Aug 30, 2018 24.93 24.93 24.93 24.93 2 +0.00(+0.00%)
Aug 29, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Aug 28, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Aug 27, 2018 24.93 24.93 24.93 24.93 66 +0.00(+0.00%)
Aug 24, 2018 24.93 24.93 24.93 24.93 100 +0.00(+0.00%)
Aug 23, 2018 25.08 25.08 24.91 24.93 771 +0.10(+0.41%)
Aug 22, 2018 24.83 24.83 24.83 0 +0.00(+0.00%)
Aug 21, 2018 24.83 24.83 130 +0.00(+0.00%)
Aug 20, 2018 24.83 24.83 1 -0.00(-0.00%)
Aug 17, 2018 24.83 24.83 24.83 24.83 100 +0.00(+0.00%)
Aug 16, 2018 24.85 24.85 24.83 24.83 508 -0.05(-0.21%)
Aug 15, 2018 24.94 24.94 24.87 24.88 1,739 -0.25(-0.99%)
Aug 14, 2018 25.13 25.13 25.13 25.13 2 +0.00(+0.00%)
Aug 13, 2018 25.00 25.25 25.00 25.13 772 -0.01(-0.04%)
Aug 10, 2018 25.10 25.14 25.10 25.14 500 +0.18(+0.72%)
Aug 09, 2018 24.96 24.96 24.96 0 +0.00(+0.00%)
Aug 08, 2018 24.96 24.96 24.96 24.96 955 +0.08(+0.32%)
Aug 07, 2018 24.88 24.89 24.88 24.88 3,260 +0.13(+0.54%)
Aug 06, 2018 24.72 24.75 24.71 24.75 2,842 +0.14(+0.56%)
Aug 03, 2018 24.61 24.61 24.61 24.61 100 +0.00(+0.02%)
Aug 02, 2018 24.61 24.61 24.61 24.61 34 +0.00(+0.00%)
Aug 01, 2018 24.80 24.80 24.61 24.61 876 -0.22(-0.90%)
Jul 31, 2018 24.83 24.83 24.83 24.83 107 +0.00(+0.00%)
Jul 30, 2018 24.83 24.83 24.83 24.83 78 +0.00(+0.00%)
Jul 27, 2018 24.83 24.83 24.83 24.83 3,100 -0.30(-1.19%)
Jul 26, 2018 25.16 25.16 25.12 25.13 619 +0.13(+0.52%)
Jul 18, 2018 25.00 25.00 25.00 0 +0.20(+0.81%)
Jul 17, 2018 24.80 24.80 24.80 24.80 17,002 +0.57(+2.35%)
Jul 13, 2018 24.23 24.23 24.23 183 -0.11(-0.45%)
Jul 11, 2018 24.34 24.34 24.34 2 -0.11(-0.45%)
Jul 10, 2018 24.46 24.46 24.45 24.45 3,235 +0.00(+0.00%)
Jul 09, 2018 24.34 24.45 24.34 24.45 2,795 +0.04(+0.16%)
Jul 06, 2018 24.40 24.41 24.40 24.41 402 -0.29(-1.17%)
Jul 05, 2018 24.70 24.70 24.70 24.70 208 +0.00(+0.00%)
Jul 02, 2018 24.70 24.70 24.70 0 +0.32(+1.31%)
Jun 28, 2018 24.38 24.38 24.38 50 +0.01(+0.04%)
Jun 27, 2018 24.37 24.37 24.37 24.37 200 -0.28(-1.14%)
Jun 26, 2018 24.70 24.70 24.65 24.65 389 -0.22(-0.88%)
Jun 25, 2018 24.58 24.88 24.58 24.87 5,401 -0.12(-0.48%)
Jun 22, 2018 24.99 24.99 24.99 24.99 957 -0.34(-1.34%)
Jun 20, 2018 25.33 25.33 25.33 58 -0.05(-0.20%)
Jun 19, 2018 25.36 25.43 25.36 25.38 2,270 -0.20(-0.78%)
Jun 18, 2018 25.48 25.58 25.48 25.58 2,393 +0.11(+0.45%)
Jun 15, 2018 25.44 25.47 25.44 25.47 307 -0.22(-0.84%)
Jun 14, 2018 26.13 26.13 25.68 25.68 801 -0.04(-0.15%)
Jun 13, 2018 25.60 25.72 25.60 25.72 1,348 -0.05(-0.20%)
Jun 11, 2018 25.77 25.77 25.77 2 -0.11(-0.43%)
Jun 07, 2018 25.88 25.88 25.88 19 -0.05(-0.19%)
Jun 06, 2018 26.10 25.93 4,080 +0.14(+0.53%)
Jun 04, 2018 25.79 25.79 25.79 0 -0.17(-0.64%)
Jun 01, 2018 25.84 25.96 25.71 25.96 3,526 +0.29(+1.12%)
May 29, 2018 25.67 25.67 25.67 0 +0.00(+0.00%)
May 25, 2018 0 +0.00(+0.00%)
May 23, 2018 25.85 25.85 25.85 2 +0.00(+0.00%)
May 22, 2018 25.85 25.85 25.85 25.85 304 -0.14(-0.55%)
May 21, 2018 26.12 26.12 25.95 25.99 3,782 -0.04(-0.15%)
May 18, 2018 26.03 26.03 26.03 26.03 100 +0.10(+0.39%)
May 17, 2018 25.81 25.94 25.81 25.93 4,521 +0.06(+0.23%)
May 16, 2018 26.13 26.13 25.83 25.87 1,701 +0.01(+0.04%)
May 15, 2018 25.90 25.90 25.86 25.86 2,123 +0.06(+0.24%)
May 14, 2018 26.26 26.26 25.78 25.80 3,762 +0.02(+0.07%)
May 10, 2018 25.78 25.78 25.78 0 +0.21(+0.82%)
May 09, 2018 25.57 25.57 25.57 25.57 148 -0.01(-0.04%)
May 08, 2018 25.58 25.58 25.58 25.58 552 +0.29(+1.15%)
Apr 30, 2018 25.29 25.29 25.29 46 +0.05(+0.19%)
Apr 27, 2018 25.89 25.89 25.14 25.24 1,890 -0.20(-0.79%)
Apr 25, 2018 25.44 25.44 25.44 1 -0.20(-0.78%)
Apr 24, 2018 26.00 26.00 25.60 25.64 1,704 -0.30(-1.16%)
Apr 23, 2018 26.05 26.05 25.91 25.94 582 -0.04(-0.15%)
Apr 20, 2018 25.98 25.98 25.98 25.98 100 +0.08(+0.31%)
Apr 19, 2018 25.80 25.90 25.80 25.90 2,851 +0.10(+0.39%)
Apr 18, 2018 25.65 25.80 25.65 25.80 785 +0.08(+0.31%)
Apr 17, 2018 25.77 25.77 25.72 25.72 755 +0.21(+0.82%)
Apr 12, 2018 25.51 25.51 25.51 0 +0.07(+0.27%)
Apr 11, 2018 25.44 25.44 25.44 25.44 201 +0.12(+0.49%)
Apr 05, 2018 25.32 25.32 25.32 14 +0.13(+0.51%)
Apr 04, 2018 25.04 25.19 25.04 25.19 1,311 -0.08(-0.32%)
Apr 03, 2018 25.35 25.35 25.27 25.27 2,212 -0.10(-0.39%)
Apr 02, 2018 25.37 25.37 25.37 25.37 1,930 +0.01(+0.04%)
Mar 29, 2018 25.36 25.36 25.36 0 +0.13(+0.51%)
Mar 28, 2018 25.63 25.63 25.23 25.23 6,874 -0.51(-1.98%)
Mar 22, 2018 25.74 25.74 25.74 0 -0.17(-0.67%)
Mar 21, 2018 25.95 25.95 25.91 25.91 1,791 -0.03(-0.10%)
Mar 20, 2018 25.83 25.94 25.83 25.94 519 +0.43(+1.68%)
Mar 19, 2018 25.54 25.54 25.51 25.51 64,192 -0.14(-0.55%)
Mar 16, 2018 25.65 25.65 25.65 25.65 111 +0.18(+0.71%)
Mar 14, 2018 25.47 25.47 25.47 0 -0.01(-0.04%)
Mar 13, 2018 25.52 25.52 25.45 25.48 2,715 -0.17(-0.67%)
Mar 09, 2018 25.65 25.65 25.65 22 +0.27(+1.08%)
Mar 08, 2018 25.38 25.38 25.38 25.38 474 +0.22(+0.87%)
Mar 06, 2018 25.16 25.16 25.16 25.16 789 +0.04(+0.16%)
Mar 05, 2018 25.39 25.39 25.12 25.12 1,677 -0.08(-0.32%)
Mar 02, 2018 25.26 25.26 25.15 25.20 753 -0.05(-0.20%)
Mar 01, 2018 25.25 25.25 25.25 25.25 230 -0.19(-0.75%)
Feb 28, 2018 25.44 25.44 25.44 25.44 1,100 +0.12(+0.47%)
Feb 27, 2018 25.17 25.32 25.17 25.32 2,103 +0.12(+0.48%)
Feb 23, 2018 25.20 25.20 25.20 0 -0.04(-0.16%)
Feb 22, 2018 25.17 25.24 25.17 25.24 1,164 +0.01(+0.04%)
Feb 21, 2018 25.19 25.23 25.19 25.23 431 +0.17(+0.70%)
Feb 16, 2018 25.06 25.06 25.06 3 -0.07(-0.30%)
Feb 15, 2018 25.45 25.45 25.10 25.13 600 -0.06(-0.26%)
Feb 14, 2018 25.26 25.26 25.19 25.19 1,598 +0.16(+0.66%)
Feb 13, 2018 25.00 25.03 25.00 25.03 250 +0.07(+0.30%)
Feb 12, 2018 24.98 24.98 24.96 24.96 235 +0.24(+0.96%)
Feb 09, 2018 24.72 24.72 24.72 24.72 308 -0.28(-1.14%)
Feb 08, 2018 25.02 25.02 25.00 25.00 1,411 -0.09(-0.37%)
Feb 07, 2018 25.18 25.18 25.10 25.10 753 +0.03(+0.11%)
Feb 06, 2018 25.02 25.07 24.92 25.07 3,557 +0.05(+0.22%)
Feb 05, 2018 24.98 25.07 24.98 25.02 1,803 -0.07(-0.28%)
Feb 02, 2018 25.01 25.09 25.01 25.09 552 +0.09(+0.34%)
Feb 01, 2018 25.00 25.00 25.00 25.00 333 -0.04(-0.17%)
Jan 31, 2018 25.07 25.07 25.03 25.04 1,625 +0.15(+0.61%)
Jan 29, 2018 24.89 24.89 24.89 1 -0.04(-0.16%)
Jan 26, 2018 24.93 24.93 24.93 24.93 253 +0.12(+0.49%)
Jan 25, 2018 24.89 24.89 24.81 24.81 1,737 +0.14(+0.56%)
Jan 24, 2018 24.67 24.67 24.67 24.67 225 -0.15(-0.61%)
Jan 23, 2018 24.78 24.82 24.78 24.82 2,304 +0.02(+0.09%)
Jan 22, 2018 24.80 24.80 24.80 24.80 100,544 +0.28(+1.15%)
Jan 16, 2018 24.52 24.52 24.52 10 +0.05(+0.19%)
Jan 11, 2018 24.47 24.47 24.47 0 -0.02(-0.08%)
Jan 09, 2018 24.49 24.49 24.49 124 +0.16(+0.66%)
Jan 08, 2018 24.27 24.33 24.27 24.33 706 +0.05(+0.21%)
Jan 05, 2018 26.00 26.00 24.05 24.28 7,321 -1.58(-6.10%)
Jan 04, 2018 25.12 25.86 24.91 25.86 550 +1.90(+7.92%)
Jan 03, 2018 23.94 23.96 23.91 23.96 1,212 -0.07(-0.29%)
Dec 28, 2017 24.03 24.03 24.03 21 -0.02(-0.08%)
Dec 22, 2017 24.05 24.05 24.05 0 -0.11(-0.46%)
Dec 21, 2017 24.28 24.28 24.13 24.16 2,087 -0.04(-0.16%)
Dec 20, 2017 24.24 24.24 24.18 24.20 787 -0.39(-1.59%)
Dec 19, 2017 24.59 24.59 24.59 24.59 442 +0.39(+1.61%)
Dec 15, 2017 24.20 24.20 24.20 80 +0.02(+0.10%)
Dec 13, 2017 24.18 24.18 24.18 2 -0.21(-0.85%)
Dec 11, 2017 24.39 24.39 24.39 83 -0.06(-0.27%)
Dec 08, 2017 24.46 24.49 24.45 24.45 1,749 +0.05(+0.20%)
Dec 07, 2017 24.40 24.40 24.40 24.40 147 +0.40(+1.66%)
Dec 05, 2017 24.00 24.00 24.00 1 -0.08(-0.32%)
Dec 04, 2017 24.48 24.08 24.08 1,247 -0.40(-1.63%)
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.