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 (%)
Sep 30, 2013 24.50 24.50 24.50 24.50 100 +0.49(+2.04%)
Sep 24, 2013 24.01 24.01 24.01 24.01 0 +0.18(+0.76%)
Sep 23, 2013 23.98 24.22 23.83 23.83 1,000 -0.16(-0.67%)
Sep 20, 2013 24.06 24.15 23.79 23.99 6,800 +0.30(+1.27%)
Sep 18, 2013 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 17, 2013 23.86 24.08 23.69 23.69 29,000 -0.31(-1.29%)
Sep 16, 2013 23.88 24.35 23.82 24.00 33,500 +0.18(+0.76%)
Sep 13, 2013 23.85 24.12 23.79 23.82 13,400 -0.23(-0.96%)
Sep 12, 2013 24.05 24.05 24.05 24.05 1,000 +0.09(+0.38%)
Sep 10, 2013 23.90 23.96 23.96 23.96 47,800 +0.18(+0.76%)
Sep 06, 2013 23.78 23.78 23.78 23.78 600 -0.11(-0.46%)
Sep 05, 2013 23.95 24.23 23.89 23.89 10,500 -0.01(-0.04%)
Sep 04, 2013 23.70 24.10 23.70 23.90 38,600 +0.25(+1.06%)
Sep 03, 2013 23.80 23.95 23.65 23.65 22,268 +0.10(+0.42%)
Aug 30, 2013 23.75 23.95 23.47 23.55 12,475 -0.11(-0.46%)
Aug 29, 2013 23.79 24.34 23.61 23.66 49,966 +0.04(+0.17%)
Aug 28, 2013 23.50 23.70 23.50 23.62 3,400 +0.07(+0.30%)
Aug 27, 2013 23.85 24.20 23.55 23.55 19,050 -0.15(-0.63%)
Aug 26, 2013 23.85 23.96 23.65 23.70 70,100 +0.00(+0.00%)
Aug 23, 2013 23.90 24.17 23.58 23.70 87,540 +0.05(+0.21%)
Aug 22, 2013 23.30 24.18 23.30 23.65 92,281 +0.10(+0.42%)
Aug 21, 2013 23.50 23.89 23.50 23.55 58,021 -0.01(-0.04%)
Aug 20, 2013 23.50 23.90 23.35 23.56 92,160 +0.12(+0.51%)
Aug 15, 2013 23.30 23.44 23.44 23.44 400 -0.49(-2.04%)
Aug 02, 2013 23.93 23.93 23.93 23.93 0 -0.07(-0.30%)
Aug 01, 2013 24.00 24.00 24.00 24.00 100 +0.55(+2.34%)
Jul 02, 2013 23.90 23.45 23.45 23.45 800 -0.61(-2.53%)
Jun 24, 2013 24.06 24.06 24.06 24.06 200 +0.89(+3.84%)
Jun 21, 2013 23.68 23.68 23.17 23.17 1,700 -0.31(-1.32%)
Jun 19, 2013 23.48 23.48 23.48 23.48 0 -0.12(-0.51%)
Jun 18, 2013 24.10 24.10 23.60 23.60 800 +0.08(+0.34%)
Jun 13, 2013 23.72 23.52 23.52 23.52 600 +0.40(+1.73%)
Jun 12, 2013 23.13 23.14 23.10 23.12 6,116 -0.18(-0.77%)
Jun 11, 2013 23.49 23.49 23.29 23.30 1,000 -1.02(-4.19%)
May 29, 2013 23.26 24.32 24.32 24.32 500 +0.56(+2.36%)
May 20, 2013 23.62 23.76 23.76 23.76 7,800 -0.04(-0.17%)
May 17, 2013 23.78 23.80 23.78 23.80 400 -0.01(-0.04%)
May 14, 2013 23.81 23.81 23.81 23.81 100 +0.02(+0.08%)
May 08, 2013 23.79 23.79 23.79 23.79 0 +0.04(+0.17%)
May 01, 2013 24.13 23.75 23.75 23.75 8,300 -1.15(-4.62%)
Apr 29, 2013 24.90 24.90 24.90 24.90 0 +0.02(+0.08%)
Apr 26, 2013 24.88 24.88 24.88 24.88 120 -0.12(-0.48%)
Apr 23, 2013 25.00 25.00 25.00 25.00 0 +0.62(+2.54%)
Apr 19, 2013 24.38 24.38 24.38 24.38 0 +0.07(+0.29%)
Apr 11, 2013 24.12 24.31 24.31 24.31 300 -0.29(-1.18%)
Apr 01, 2013 24.60 24.60 24.60 24.60 200 +0.30(+1.23%)
Mar 21, 2013 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Mar 15, 2013 24.44 24.30 24.30 24.30 1,900 -0.24(-0.98%)
Mar 14, 2013 24.54 24.54 24.54 24.54 200 +0.04(+0.16%)
Mar 08, 2013 24.50 24.50 24.50 24.50 0 -0.05(-0.20%)
Mar 07, 2013 24.55 24.55 24.55 24.55 102 -0.07(-0.28%)
Mar 04, 2013 24.62 24.62 24.62 24.62 300 +0.10(+0.41%)
Mar 01, 2013 24.50 24.52 24.50 24.52 2,968 +0.33(+1.36%)
Feb 22, 2013 24.19 24.19 24.19 24.19 0 -0.01(-0.04%)
Feb 14, 2013 24.20 24.20 24.20 24.20 0 +0.07(+0.29%)
Feb 13, 2013 24.28 24.28 24.13 24.13 750 -0.07(-0.29%)
Feb 12, 2013 24.21 24.21 24.20 24.20 1,200 -0.07(-0.29%)
Feb 11, 2013 24.27 24.27 24.27 24.27 410 +0.06(+0.23%)
Feb 08, 2013 24.41 24.41 24.19 24.21 1,206 -0.33(-1.33%)
Feb 04, 2013 24.54 24.54 24.54 24.54 200 -0.14(-0.57%)
Feb 01, 2013 24.03 24.68 24.03 24.68 12,184 +0.66(+2.75%)
Jan 30, 2013 24.05 24.02 24.02 24.02 9,800 -0.11(-0.46%)
Jan 29, 2013 24.00 24.15 23.99 24.13 6,699 -0.06(-0.24%)
Jan 28, 2013 24.19 24.19 24.19 24.19 410 +0.02(+0.09%)
Jan 25, 2013 24.08 24.22 24.08 24.17 8,500 +0.02(+0.07%)
Jan 24, 2013 24.26 24.26 24.13 24.15 5,600 +0.03(+0.12%)
Jan 23, 2013 24.04 24.12 24.04 24.12 2,600 +0.05(+0.21%)
Jan 22, 2013 24.08 24.08 24.07 24.07 500 -0.23(-0.95%)
Jan 18, 2013 24.38 24.38 24.25 24.30 6,000 +0.02(+0.08%)
Jan 17, 2013 24.23 24.30 24.23 24.28 5,200 -0.12(-0.49%)
Jan 12, 2013 24.40 24.40 24.40 0 +0.00(+0.00%)
Jan 11, 2013 24.60 24.40 24.40 24.40 6,000 -0.25(-1.01%)
Jan 09, 2013 24.52 24.65 24.65 24.65 13,700 +0.23(+0.94%)
Jan 08, 2013 24.35 24.58 24.35 24.42 2,600 -0.08(-0.33%)
Jan 07, 2013 24.34 24.54 24.34 24.50 6,800 +0.08(+0.33%)
Jan 04, 2013 24.40 24.42 24.40 24.42 200 +0.01(+0.04%)
Jan 03, 2013 24.50 24.70 24.37 24.41 6,100 -0.16(-0.66%)
Jan 02, 2013 24.61 24.65 24.42 24.57 7,400 +0.15(+0.62%)
Dec 31, 2012 24.45 24.57 24.40 24.42 10,400 +0.06(+0.25%)
Dec 28, 2012 24.44 24.75 24.34 24.36 55,900 -0.07(-0.29%)
Dec 27, 2012 24.46 24.83 24.38 24.43 35,615 +0.02(+0.08%)
Dec 26, 2012 24.42 24.95 24.41 24.41 21,126 -0.09(-0.37%)
Dec 24, 2012 24.35 24.99 24.31 24.50 22,400 +0.00(+0.00%)
Dec 21, 2012 24.37 25.05 24.37 24.50 50,134 -0.06(-0.24%)
Dec 20, 2012 24.37 24.92 24.37 24.56 8,000 +0.05(+0.20%)
Dec 19, 2012 24.53 24.70 24.51 24.51 8,800 +0.01(+0.04%)
Dec 18, 2012 24.56 24.80 24.50 24.50 17,100 -0.22(-0.89%)
Dec 17, 2012 24.52 24.77 24.52 24.72 13,800 +0.12(+0.49%)
Dec 14, 2012 24.58 24.72 24.58 24.60 4,600 -0.09(-0.36%)
Dec 13, 2012 24.70 24.78 24.68 24.69 7,220 -0.13(-0.52%)
Dec 12, 2012 25.03 25.03 24.78 24.82 9,922 -0.23(-0.92%)
Dec 11, 2012 24.98 25.05 24.98 25.05 1,200 +0.00(+0.00%)
Dec 07, 2012 25.06 25.05 25.05 25.05 20,000 +0.12(+0.48%)
Dec 06, 2012 24.93 24.93 24.93 24.93 300 -0.40(-1.58%)
Nov 29, 2012 25.29 25.33 25.33 25.33 15,400 +0.09(+0.36%)
Nov 28, 2012 25.24 25.24 25.24 25.24 300 -0.14(-0.55%)
Nov 27, 2012 25.38 25.38 25.38 25.38 250 -0.15(-0.59%)
Nov 24, 2012 25.53 25.53 25.53 0 +0.00(+0.00%)
Nov 23, 2012 25.53 25.53 25.53 25.53 200 +0.03(+0.12%)
Nov 20, 2012 25.50 25.50 25.50 25.50 0 +0.17(+0.67%)
Nov 16, 2012 25.12 25.33 25.33 25.33 8,800 +0.39(+1.56%)
Nov 15, 2012 24.94 24.94 24.94 24.94 1,200 -0.41(-1.62%)
Nov 13, 2012 25.33 25.35 25.35 25.35 4,100 +0.20(+0.79%)
Nov 12, 2012 25.15 25.15 25.15 25.15 3,200 +0.01(+0.04%)
Nov 09, 2012 24.89 25.26 24.89 25.14 600 -0.20(-0.79%)
Nov 08, 2012 25.34 25.34 25.34 25.34 120 +0.20(+0.80%)
Nov 07, 2012 25.06 25.20 25.06 25.14 22,507 +0.16(+0.64%)
Nov 06, 2012 25.05 25.05 24.97 24.98 39,330 -0.12(-0.48%)
Nov 05, 2012 25.01 26.00 25.01 25.10 15,000 +0.00(+0.00%)
Nov 02, 2012 25.10 25.10 25.10 25.10 17,777 -0.12(-0.48%)
Nov 01, 2012 25.22 25.22 25.22 25.22 1,000 -0.08(-0.32%)
Oct 26, 2012 25.30 25.30 25.30 25.30 1,000 -0.02(-0.08%)
Oct 25, 2012 25.32 25.32 25.32 25.32 1,000 -0.13(-0.51%)
Oct 24, 2012 25.42 25.45 25.22 25.45 2,822 +0.15(+0.59%)
Oct 23, 2012 25.30 25.30 25.30 25.30 200 +0.13(+0.52%)
Oct 19, 2012 25.17 25.17 25.17 25.17 1,000 +0.05(+0.20%)
Oct 18, 2012 25.16 25.16 25.12 25.12 1,100 -0.20(-0.79%)
Oct 17, 2012 25.35 25.35 25.32 25.32 5,500 +0.12(+0.48%)
Oct 16, 2012 25.20 25.20 25.20 25.20 1,000 -0.08(-0.32%)
Oct 15, 2012 25.28 25.28 25.28 25.28 1,000 +0.08(+0.32%)
Oct 12, 2012 25.20 25.20 25.20 25.20 1,000 +0.10(+0.40%)
Oct 11, 2012 25.10 25.10 25.10 25.10 1,000 -0.21(-0.83%)
Oct 10, 2012 25.31 25.31 25.31 25.31 1,000 -0.09(-0.33%)
Oct 09, 2012 25.49 25.49 25.36 25.39 1,651 -0.00(-0.02%)
Oct 08, 2012 25.40 25.40 25.40 25.40 1,000 -0.17(-0.66%)
Oct 05, 2012 25.57 25.57 25.57 25.57 1,000 +0.01(+0.04%)
Oct 04, 2012 25.56 25.56 25.56 25.56 1,000 +0.19(+0.75%)
Oct 03, 2012 25.37 25.37 25.37 25.37 1,000 +0.10(+0.39%)
Oct 02, 2012 25.25 25.27 25.25 25.27 460 +0.02(+0.09%)
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.