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

Quantitative Momentum ETF (NY: QMOM )

46.50 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 20, 2023 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 (%)
Apr 29, 2016 22.53 22.53 22.53 22.53 1,009 -0.35(-1.52%)
Apr 28, 2016 22.87 22.87 22.87 22.87 45 +0.00(+0.00%)
Apr 27, 2016 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Apr 26, 2016 22.87 22.87 22.87 22.87 2 +0.00(+0.00%)
Apr 25, 2016 22.87 22.87 22.87 22.87 495 -0.06(-0.26%)
Apr 22, 2016 22.93 22.93 22.93 22.93 1,873 -0.06(-0.26%)
Apr 21, 2016 22.99 22.99 22.99 22.99 223 -0.04(-0.17%)
Apr 20, 2016 23.03 23.03 23.03 23.03 5,458 -0.06(-0.25%)
Apr 19, 2016 23.13 23.13 23.09 23.09 309 +0.01(+0.04%)
Apr 18, 2016 23.02 23.08 23.00 23.08 17,279 +0.18(+0.79%)
Apr 15, 2016 22.83 22.90 22.81 22.90 13,664 -0.02(-0.10%)
Apr 14, 2016 22.86 22.92 22.86 22.92 2,846 +0.23(+1.01%)
Apr 13, 2016 22.69 22.70 22.69 22.69 519 +0.20(+0.88%)
Apr 12, 2016 22.50 22.50 22.50 22.50 4,233 +0.06(+0.26%)
Apr 11, 2016 22.75 22.75 22.44 22.44 10,909 -0.17(-0.74%)
Apr 08, 2016 22.61 22.61 22.61 22.61 360 +0.05(+0.22%)
Apr 07, 2016 22.70 22.70 22.56 22.56 2,811 -0.08(-0.35%)
Apr 06, 2016 22.64 22.64 22.64 22.64 590 +0.24(+1.06%)
Apr 05, 2016 22.60 22.60 22.40 22.40 33,016 -0.17(-0.77%)
Apr 04, 2016 22.59 22.70 22.56 22.57 16,261 -0.05(-0.24%)
Apr 01, 2016 22.35 22.64 22.35 22.63 234,521 +0.22(+0.98%)
Mar 31, 2016 22.50 22.52 22.41 22.41 5,021 -0.04(-0.18%)
Mar 30, 2016 22.46 22.46 22.43 22.45 464 +0.44(+1.98%)
Mar 29, 2016 22.01 22.01 22.01 22.01 1 +0.00(+0.00%)
Mar 28, 2016 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Mar 24, 2016 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Mar 23, 2016 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Mar 22, 2016 21.90 22.01 21.90 22.01 2,084 +0.05(+0.23%)
Mar 21, 2016 21.96 21.98 21.96 21.96 7,609 +0.03(+0.13%)
Mar 18, 2016 21.93 21.93 21.93 21.93 161 +0.01(+0.05%)
Mar 17, 2016 21.92 21.92 21.92 21.92 919 +0.16(+0.73%)
Mar 15, 2016 21.76 21.76 21.76 21.76 100 -0.12(-0.54%)
Mar 14, 2016 21.80 21.89 21.79 21.88 3,422 +0.38(+1.75%)
Mar 09, 2016 21.51 21.51 21.51 21.51 2,220 -0.03(-0.14%)
Mar 08, 2016 21.56 21.56 21.54 21.54 2,422 -0.06(-0.28%)
Mar 07, 2016 21.70 21.70 21.60 21.60 294 +0.00(+0.00%)
Mar 03, 2016 21.60 21.60 21.60 21.60 42 +0.02(+0.09%)
Mar 01, 2016 21.57 21.58 21.57 21.58 72 -0.03(-0.16%)
Feb 29, 2016 21.61 21.61 21.61 21.61 504 +0.26(+1.21%)
Feb 23, 2016 21.35 21.35 21.35 21.35 504 +0.38(+1.81%)
Feb 19, 2016 20.97 20.97 20.97 20.97 201 +0.02(+0.09%)
Feb 17, 2016 21.00 21.00 20.95 20.95 18 +1.10(+5.54%)
Feb 12, 2016 19.85 19.85 19.85 19.85 706 +0.14(+0.70%)
Feb 11, 2016 19.71 19.71 19.71 19.71 201 +0.49(+2.52%)
Feb 08, 2016 19.76 19.76 19.18 19.23 10 -1.09(-5.36%)
Feb 05, 2016 20.32 20.32 20.32 20.32 355 -0.59(-2.82%)
Feb 04, 2016 20.91 20.91 20.91 20.91 134 -0.12(-0.59%)
Feb 03, 2016 20.80 21.04 20.80 21.03 3,112 -0.45(-2.08%)
Feb 02, 2016 21.47 21.48 21.47 21.48 25,297 -0.29(-1.32%)
Feb 01, 2016 21.34 21.79 21.34 21.76 162,212 +0.22(+1.01%)
Jan 29, 2016 20.88 23.19 20.88 21.55 12,511 +0.33(+1.53%)
Jan 25, 2016 21.23 21.22 21.22 21.22 1,413 -0.02(-0.08%)
Jan 22, 2016 21.17 21.24 21.16 21.24 4,266 +0.23(+1.08%)
Jan 21, 2016 21.01 21.01 21.01 21.01 189 +0.85(+4.23%)
Jan 20, 2016 20.29 20.29 20.14 20.16 59,548 -0.88(-4.19%)
Jan 19, 2016 21.29 21.32 21.04 21.04 59,262 +0.30(+1.43%)
Jan 15, 2016 20.74 20.74 20.74 20.74 100 -0.55(-2.60%)
Jan 14, 2016 21.29 21.30 21.29 21.30 348 +0.13(+0.61%)
Jan 13, 2016 21.17 21.17 21.17 21.17 228 -0.65(-3.00%)
Jan 12, 2016 21.85 21.88 21.65 21.82 9,891 +0.38(+1.76%)
Jan 11, 2016 21.65 21.65 21.45 21.45 34,572 -0.20(-0.92%)
Jan 08, 2016 22.19 22.19 21.65 21.65 9,248 -0.38(-1.71%)
Jan 07, 2016 22.14 22.25 22.02 22.02 994 -0.52(-2.29%)
Jan 06, 2016 22.59 22.59 22.54 22.54 971 -0.27(-1.17%)
Jan 05, 2016 22.85 22.86 22.73 22.80 31,366 +0.13(+0.57%)
Jan 04, 2016 22.96 22.96 22.66 22.68 91,942 -0.74(-3.17%)
Dec 28, 2015 23.31 23.42 23.42 23.42 4,239 +0.00(+0.00%)
Dec 23, 2015 23.46 23.42 23.42 23.42 2,119 +0.24(+1.03%)
Dec 18, 2015 23.44 23.18 23.18 23.18 2,321 -0.50(-2.09%)
Dec 17, 2015 23.78 23.78 23.68 23.68 1,291 -0.27(-1.12%)
Dec 16, 2015 23.66 23.94 23.63 23.94 32,153 +0.32(+1.34%)
Dec 15, 2015 23.60 23.66 23.60 23.63 23,235 +0.32(+1.36%)
Dec 14, 2015 23.35 23.35 23.20 23.31 3,050 -0.03(-0.13%)
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.