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 (%)
Mar 29, 2019 24.09 24.10 23.89 24.06 5,400 +0.21(+0.88%)
Mar 28, 2019 23.96 23.96 23.85 23.85 362 +0.09(+0.38%)
Mar 27, 2019 23.79 23.88 23.67 23.76 2,520 -0.40(-1.68%)
Mar 26, 2019 24.06 24.16 24.06 24.16 245 +0.15(+0.65%)
Mar 25, 2019 24.00 24.13 23.87 24.01 4,511 +0.11(+0.46%)
Mar 22, 2019 23.98 23.98 23.90 23.90 105,800 +0.15(+0.65%)
Mar 21, 2019 23.96 23.96 23.74 23.75 2,500 +0.03(+0.15%)
Mar 20, 2019 23.76 23.76 23.71 23.71 300 +0.14(+0.61%)
Mar 19, 2019 23.59 23.59 23.48 23.57 1,700 -0.20(-0.84%)
Mar 18, 2019 23.77 23.77 23.77 23.77 0 +0.11(+0.44%)
Mar 15, 2019 23.66 23.66 23.66 23.66 0 -0.09(-0.36%)
Mar 14, 2019 23.75 23.75 23.75 23.75 1 -0.00(-0.02%)
Mar 13, 2019 23.75 23.75 23.75 23.75 0 +0.07(+0.27%)
Mar 12, 2019 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Mar 11, 2019 23.68 23.68 23.68 23.68 0 +0.06(+0.27%)
Mar 08, 2019 23.68 23.68 23.61 23.62 700 +0.03(+0.11%)
Mar 07, 2019 23.64 23.64 23.59 23.59 300 +0.05(+0.21%)
Mar 06, 2019 23.55 23.55 23.55 23.55 10 +0.02(+0.09%)
Mar 05, 2019 23.52 23.52 23.52 23.52 6 +0.10(+0.43%)
Mar 04, 2019 23.43 23.43 23.43 23.43 0 -0.05(-0.21%)
Mar 01, 2019 23.48 23.48 23.48 23.48 0 -0.09(-0.38%)
Feb 28, 2019 23.57 23.57 23.57 23.57 65 +0.25(+1.07%)
Feb 27, 2019 23.28 23.32 23.28 23.32 423 -0.01(-0.04%)
Feb 26, 2019 23.32 23.32 23.32 23.32 0 +0.02(+0.11%)
Feb 25, 2019 23.27 23.30 23.27 23.30 169 +0.04(+0.17%)
Feb 22, 2019 23.20 23.26 23.20 23.26 200 -0.08(-0.36%)
Feb 21, 2019 23.24 23.34 23.24 23.34 700 +0.06(+0.28%)
Feb 20, 2019 23.28 23.28 23.28 23.28 0 +0.04(+0.17%)
Feb 19, 2019 23.32 23.35 23.24 23.24 775 -0.26(-1.10%)
Feb 15, 2019 23.50 23.50 23.50 23.50 100 -0.06(-0.25%)
Feb 14, 2019 23.56 23.56 23.56 23.56 0 +0.08(+0.36%)
Feb 13, 2019 23.48 23.48 23.48 23.48 61 +0.11(+0.47%)
Feb 12, 2019 23.66 23.67 23.34 23.36 1,676 -0.34(-1.41%)
Feb 11, 2019 23.70 23.70 23.70 23.70 6 +0.16(+0.70%)
Feb 08, 2019 23.62 23.62 23.54 23.54 200 +0.03(+0.13%)
Feb 07, 2019 23.32 23.63 23.32 23.50 1,901 +0.19(+0.81%)
Feb 06, 2019 23.32 23.32 23.32 23.32 126 -0.11(-0.47%)
Feb 05, 2019 23.61 23.61 23.43 23.43 100 +0.03(+0.11%)
Feb 04, 2019 23.61 23.61 23.40 23.40 346 +0.04(+0.17%)
Feb 01, 2019 23.54 23.54 23.36 23.36 300 +0.01(+0.06%)
Jan 31, 2019 23.54 23.54 23.35 23.35 300 +0.03(+0.13%)
Jan 30, 2019 23.54 23.54 23.32 23.32 300 -0.05(-0.24%)
Jan 29, 2019 23.37 23.37 23.37 23.37 0 -0.09(-0.40%)
Jan 28, 2019 23.57 23.75 23.24 23.46 3,304 +0.02(+0.09%)
Jan 25, 2019 23.61 23.61 23.32 23.45 3,400 -0.15(-0.64%)
Jan 24, 2019 23.86 23.87 23.27 23.60 5,306 -0.08(-0.36%)
Jan 23, 2019 23.74 23.75 23.68 23.68 3,310 -0.07(-0.31%)
Jan 22, 2019 23.96 23.96 23.66 23.75 2,633 +0.04(+0.18%)
Jan 18, 2019 23.71 23.71 23.71 23.71 100 -0.16(-0.65%)
Jan 17, 2019 23.83 23.87 23.83 23.87 546 +0.09(+0.36%)
Jan 16, 2019 24.03 24.03 23.64 23.78 9,026 -0.09(-0.38%)
Jan 15, 2019 23.83 23.87 23.83 23.87 125 +0.23(+0.99%)
Jan 14, 2019 23.13 23.80 23.13 23.64 240 -0.08(-0.34%)
Jan 11, 2019 23.71 23.71 23.71 23.71 0 -0.09(-0.36%)
Jan 10, 2019 23.86 23.86 23.80 23.80 404 -1.34(-5.33%)
Jan 09, 2019 24.17 25.14 24.04 25.14 1,108 +1.15(+4.79%)
Jan 08, 2019 23.98 23.99 23.98 23.99 300 +0.04(+0.17%)
Jan 07, 2019 23.95 23.95 23.95 23.95 7 -0.04(-0.17%)
Jan 04, 2019 23.99 23.99 23.99 23.99 0 -0.05(-0.19%)
Jan 03, 2019 24.15 24.15 24.04 24.04 804 -0.12(-0.50%)
Jan 02, 2019 24.61 24.62 24.13 24.16 14,690 -0.56(-2.27%)
Dec 31, 2018 25.09 25.09 24.70 24.71 400 +0.02(+0.06%)
Dec 28, 2018 24.73 24.81 24.65 24.70 5,800 +0.06(+0.24%)
Dec 27, 2018 25.73 26.58 24.64 24.64 90,679 -1.43(-5.49%)
Dec 26, 2018 25.92 26.07 25.73 26.07 1,242 +0.77(+3.04%)
Dec 24, 2018 26.59 26.59 25.00 25.30 7,500 -5.18(-16.99%)
Dec 21, 2018 24.80 30.48 24.73 30.48 13,700 +5.73(+23.15%)
Dec 20, 2018 26.29 26.29 24.58 24.75 2,015 +0.07(+0.30%)
Dec 19, 2018 24.68 24.77 24.68 24.68 1,038 -0.66(-2.59%)
Dec 18, 2018 24.85 25.33 24.85 25.33 2,362 +0.68(+2.75%)
Dec 17, 2018 24.75 24.76 24.66 24.66 783 +0.05(+0.22%)
Dec 14, 2018 24.93 24.93 24.56 24.60 300 +0.03(+0.10%)
Dec 13, 2018 24.80 24.80 24.57 24.57 756 -0.07(-0.26%)
Dec 12, 2018 24.54 24.64 24.54 24.64 638 +0.07(+0.26%)
Dec 11, 2018 24.28 24.57 24.28 24.57 2,362 +0.50(+2.06%)
Dec 10, 2018 23.99 24.16 23.99 24.08 1,556 +0.02(+0.08%)
Dec 07, 2018 24.09 24.25 24.06 24.06 1,700 +0.07(+0.29%)
Dec 06, 2018 24.00 24.14 23.99 23.99 1,242 -0.04(-0.17%)
Dec 04, 2018 24.03 24.03 24.03 24.03 200 +0.00(+0.00%)
Dec 03, 2018 24.03 24.03 24.03 0 -0.00(-0.00%)
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%)
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.