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, 2015 28.26 28.37 28.26 28.37 570 -0.12(-0.42%)
Sep 29, 2015 28.89 28.90 28.49 28.49 1,574 -0.25(-0.87%)
Sep 28, 2015 28.00 29.04 27.50 28.74 3,116 +0.64(+2.28%)
Sep 25, 2015 28.10 28.10 28.00 28.10 572 -0.39(-1.37%)
Sep 24, 2015 31.49 31.49 28.40 28.49 4,505 -1.01(-3.42%)
Sep 23, 2015 29.60 29.60 29.16 29.50 5,485 -0.25(-0.84%)
Sep 22, 2015 30.49 30.50 28.57 29.75 3,715 -0.85(-2.78%)
Sep 21, 2015 31.02 31.95 30.00 30.60 8,791 +0.61(+2.04%)
Sep 18, 2015 28.19 29.99 28.19 29.99 729 +0.25(+0.83%)
Sep 17, 2015 34.99 34.99 29.30 29.74 3,399 +0.54(+1.85%)
Sep 16, 2015 28.50 32.00 28.22 29.20 4,737 +0.27(+0.93%)
Sep 15, 2015 28.47 28.96 28.31 28.93 3,403 +0.48(+1.69%)
Sep 14, 2015 28.46 28.46 28.40 28.45 682 +0.31(+1.10%)
Sep 10, 2015 28.14 28.14 28.14 28.14 700 -0.02(-0.07%)
Sep 09, 2015 27.96 28.16 27.96 28.16 575 +0.11(+0.39%)
Sep 08, 2015 27.76 28.05 27.76 28.05 3,378 +0.54(+1.96%)
Sep 04, 2015 27.53 27.51 27.51 27.51 5,200 +0.43(+1.57%)
Sep 03, 2015 27.79 27.85 27.08 27.08 4,019 -0.69(-2.48%)
Sep 02, 2015 27.30 27.81 27.30 27.77 1,911 +0.56(+2.07%)
Sep 01, 2015 27.53 27.53 27.21 27.21 400 +0.41(+1.54%)
Aug 31, 2015 27.10 27.10 26.80 26.80 249 -0.53(-1.95%)
Aug 28, 2015 27.33 27.33 27.33 27.33 165 -0.03(-0.11%)
Aug 27, 2015 27.36 27.36 27.36 27.36 285 -0.04(-0.13%)
Aug 21, 2015 28.03 28.03 27.40 27.40 1 -0.64(-2.28%)
Aug 20, 2015 28.11 28.11 27.46 28.04 797 +1.24(+4.62%)
Aug 14, 2015 27.78 26.80 26.80 26.80 3,300 -0.80(-2.90%)
Aug 13, 2015 27.60 27.60 27.60 27.60 2,141 +1.01(+3.80%)
Aug 10, 2015 26.59 26.59 26.59 26.59 1 -1.09(-3.94%)
Aug 07, 2015 27.68 27.68 27.68 27.68 215 +1.58(+6.05%)
Aug 06, 2015 26.35 26.76 26.10 26.10 7,359 -0.40(-1.51%)
Aug 05, 2015 26.50 26.50 26.50 26.50 600 +0.80(+3.11%)
Aug 04, 2015 25.71 25.71 25.70 25.70 369 -0.21(-0.81%)
Jul 31, 2015 26.42 26.42 25.91 25.91 1 -0.30(-1.14%)
Jul 30, 2015 26.50 26.52 25.90 26.21 3,200 -0.09(-0.34%)
Jul 29, 2015 25.95 26.30 25.95 26.30 1,401 +0.49(+1.90%)
Jul 27, 2015 27.14 25.81 25.81 25.81 4,900 +0.29(+1.14%)
Jul 15, 2015 26.00 26.00 25.50 25.52 91 +0.39(+1.55%)
Jul 14, 2015 25.13 25.14 25.13 25.13 2,384 +0.23(+0.92%)
Jul 07, 2015 24.90 24.90 24.90 24.90 2 +0.06(+0.24%)
Jun 29, 2015 24.84 24.84 24.84 24.84 300 +0.84(+3.50%)
Jun 15, 2015 24.00 24.00 24.00 24.00 1 -0.74(-2.99%)
Jun 10, 2015 24.74 24.74 24.74 24.74 1 +0.92(+3.86%)
Jun 08, 2015 25.45 23.82 23.82 23.82 400 -0.98(-3.95%)
Jun 03, 2015 24.80 24.80 24.80 24.80 1 -0.10(-0.40%)
Jun 01, 2015 24.50 24.90 24.50 24.90 1 +0.10(+0.40%)
May 29, 2015 24.80 24.80 24.80 24.80 100 +1.05(+4.42%)
May 22, 2015 24.00 24.00 23.75 23.75 40 +0.27(+1.15%)
May 15, 2015 23.95 23.48 23.48 23.48 18,000 -0.07(-0.30%)
May 13, 2015 23.55 23.55 23.55 23.55 50 -0.13(-0.55%)
May 08, 2015 23.98 23.68 23.68 23.68 1,800 +0.43(+1.83%)
May 05, 2015 23.25 23.25 23.25 23.25 200 -1.10(-4.50%)
May 04, 2015 24.08 24.52 24.08 24.35 2,470 +0.09(+0.37%)
Apr 30, 2015 23.35 24.30 23.35 24.26 20 -0.03(-0.12%)
Apr 28, 2015 24.29 24.29 24.29 24.29 500 +0.07(+0.29%)
Apr 22, 2015 24.22 24.22 24.22 24.22 4,300 -0.79(-3.16%)
Apr 20, 2015 24.55 25.01 24.55 25.01 1 -0.24(-0.95%)
Apr 17, 2015 25.22 25.27 25.22 25.25 1,008 -0.42(-1.64%)
Apr 10, 2015 25.57 25.74 25.44 25.67 1 -0.14(-0.54%)
Apr 09, 2015 25.81 25.81 25.81 25.81 10,300 +0.31(+1.22%)
Apr 08, 2015 25.92 25.92 25.50 25.50 200 -0.06(-0.23%)
Apr 06, 2015 25.57 25.56 25.56 25.56 300 -0.14(-0.54%)
Apr 02, 2015 25.70 25.70 25.70 25.70 700 +0.43(+1.69%)
Mar 27, 2015 25.34 25.27 25.27 25.27 3,700 -0.12(-0.46%)
Mar 25, 2015 25.39 25.39 25.39 25.39 300 +0.79(+3.21%)
Mar 17, 2015 24.60 24.60 24.60 24.60 100 +0.40(+1.65%)
Mar 09, 2015 24.20 24.20 24.20 24.20 200 -0.25(-1.02%)
Mar 05, 2015 24.45 24.45 24.45 24.45 42 +0.40(+1.66%)
Feb 27, 2015 24.05 24.05 24.05 24.05 15 -0.45(-1.83%)
Feb 26, 2015 24.50 24.50 24.50 24.50 4,290 -0.10(-0.41%)
Feb 25, 2015 24.60 24.60 24.60 24.60 261 -0.25(-1.01%)
Feb 24, 2015 24.62 24.85 24.62 24.85 19,416 +0.27(+1.10%)
Feb 20, 2015 24.58 24.58 24.58 24.58 200 +0.28(+1.15%)
Feb 13, 2015 25.00 25.10 24.30 24.30 4 -0.44(-1.78%)
Feb 12, 2015 24.00 24.74 23.85 24.74 885 +1.19(+5.05%)
Feb 09, 2015 24.58 23.55 23.55 23.55 4,300 -1.15(-4.66%)
Feb 05, 2015 24.40 24.70 24.70 24.70 8,000 -0.41(-1.63%)
Feb 04, 2015 25.11 25.11 25.11 25.11 116 -0.29(-1.14%)
Feb 02, 2015 24.19 25.40 25.40 25.40 400 -0.01(-0.04%)
Jan 28, 2015 24.30 25.41 24.30 25.41 4 +0.41(+1.64%)
Jan 26, 2015 25.40 25.00 25.00 25.00 1,300 -0.39(-1.54%)
Jan 15, 2015 24.33 25.39 25.39 25.39 2,100 +0.95(+3.90%)
Jan 14, 2015 25.30 25.30 24.44 24.44 373 -0.76(-3.03%)
Jan 13, 2015 25.20 25.20 25.20 25.20 1,600 +1.20(+5.00%)
Jan 09, 2015 23.98 24.16 23.98 24.00 29 +0.13(+0.54%)
Jan 06, 2015 24.00 24.00 23.76 23.87 37 -0.03(-0.13%)
Jan 05, 2015 24.00 24.27 23.90 23.90 6,463 -0.10(-0.42%)
Jan 02, 2015 24.00 24.00 24.00 24.00 251 +0.48(+2.04%)
Dec 30, 2014 23.58 23.52 23.52 23.52 200 -0.68(-2.81%)
Dec 29, 2014 24.07 24.25 24.07 24.20 2,801 +0.20(+0.83%)
Dec 26, 2014 24.00 24.00 24.00 24.00 200 -0.70(-2.83%)
Dec 16, 2014 24.51 24.70 24.70 24.70 2,600 +0.30(+1.23%)
Dec 15, 2014 24.02 24.58 24.02 24.40 3,110 -0.02(-0.08%)
Dec 11, 2014 24.25 24.42 24.42 24.42 1,000 +0.07(+0.29%)
Dec 09, 2014 24.50 24.35 24.35 24.35 900 +0.35(+1.46%)
Dec 02, 2014 23.78 24.00 24.00 24.00 300 -0.16(-0.66%)
Dec 01, 2014 23.87 24.26 23.87 24.16 1,753 -0.24(-0.98%)
Nov 28, 2014 24.18 24.40 24.08 24.40 645 +0.25(+1.04%)
Nov 26, 2014 24.19 24.15 24.15 24.15 400 -0.02(-0.08%)
Nov 24, 2014 24.31 24.31 24.00 24.17 41 +0.18(+0.75%)
Nov 21, 2014 23.50 24.51 23.50 23.99 27,505 +0.22(+0.92%)
Nov 19, 2014 23.79 23.77 23.77 23.77 1,400 +0.07(+0.30%)
Nov 18, 2014 23.83 24.15 23.69 23.70 9,299 -0.15(-0.63%)
Nov 17, 2014 23.85 23.85 23.85 23.85 102 -0.14(-0.58%)
Nov 14, 2014 23.99 23.99 23.99 23.99 100 -0.19(-0.79%)
Nov 13, 2014 24.00 24.20 23.81 24.18 769 -0.01(-0.04%)
Nov 12, 2014 24.54 24.54 23.68 24.19 12,602 -0.28(-1.14%)
Nov 11, 2014 23.68 24.47 23.67 24.47 8,628 +0.59(+2.47%)
Nov 10, 2014 23.69 24.05 23.69 23.88 10,802 -0.01(-0.04%)
Nov 06, 2014 23.89 23.89 23.89 23.89 200 +0.04(+0.17%)
Nov 04, 2014 24.07 24.07 23.85 23.85 7 +0.09(+0.38%)
Nov 03, 2014 24.27 24.27 23.76 23.76 11,660 -0.38(-1.57%)
Oct 27, 2014 24.14 24.14 24.14 24.14 200 +0.23(+0.96%)
Oct 17, 2014 23.91 23.91 23.91 23.91 100 +0.44(+1.87%)
Oct 15, 2014 23.30 23.47 23.47 23.47 900 -0.14(-0.59%)
Oct 14, 2014 24.21 24.21 23.53 23.61 500 -0.19(-0.80%)
Oct 13, 2014 23.80 23.80 23.80 23.80 700 -0.37(-1.53%)
Oct 10, 2014 24.17 24.17 24.17 24.17 245 -0.22(-0.90%)
Oct 08, 2014 24.38 24.39 24.38 24.39 4 -0.16(-0.65%)
Oct 06, 2014 24.55 24.55 24.55 24.55 200 -0.05(-0.20%)
Oct 03, 2014 24.60 24.60 24.60 24.60 1,501 +0.08(+0.33%)
Oct 02, 2014 24.52 24.52 24.52 24.52 1,291 -0.11(-0.45%)
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.