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 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%)
Oct 01, 2014 24.47 24.78 24.47 24.63 14,261 +0.56(+2.33%)
Sep 26, 2014 23.76 24.07 24.07 24.07 1,000 +0.36(+1.52%)
Sep 25, 2014 23.57 23.71 23.57 23.71 815 -0.92(-3.74%)
Sep 24, 2014 24.63 24.63 24.63 24.63 819 +0.13(+0.53%)
Sep 23, 2014 24.52 24.55 24.47 24.50 2,930 +0.60(+2.51%)
Sep 18, 2014 23.90 23.90 23.90 23.90 100 -0.46(-1.89%)
Sep 17, 2014 23.60 24.56 23.60 24.36 9,749 +0.48(+2.01%)
Sep 16, 2014 23.55 23.88 23.55 23.88 3,006 +0.07(+0.29%)
Sep 15, 2014 23.70 24.00 23.48 23.81 5,505 +0.01(+0.04%)
Sep 12, 2014 23.75 23.80 23.74 23.80 1,100 +0.13(+0.55%)
Sep 11, 2014 23.67 23.67 23.67 23.67 100 -0.01(-0.04%)
Sep 10, 2014 23.66 24.13 23.66 23.68 2,650 -0.29(-1.21%)
Sep 09, 2014 24.02 24.50 23.86 23.97 3,248 +0.19(+0.80%)
Sep 08, 2014 23.94 23.99 23.73 23.78 4,050 -0.14(-0.59%)
Sep 05, 2014 23.69 24.00 23.93 23.92 1,400 -0.01(-0.04%)
Sep 04, 2014 24.08 24.00 24.00 23.93 622 -0.07(-0.29%)
Sep 03, 2014 23.80 24.16 23.79 24.00 2,657 +0.24(+1.01%)
Sep 02, 2014 23.74 23.74 23.69 23.76 3,266 -0.11(-0.46%)
Aug 29, 2014 23.41 23.87 23.87 23.87 400 +0.02(+0.08%)
Aug 28, 2014 23.75 23.75 23.75 23.85 3,171 -0.12(-0.50%)
Aug 27, 2014 23.45 24.03 23.45 23.97 3,504 +0.15(+0.63%)
Aug 26, 2014 23.52 24.00 23.52 23.82 4,785 +0.12(+0.51%)
Aug 25, 2014 23.60 24.01 23.56 23.70 4,195 +0.14(+0.59%)
Aug 22, 2014 23.91 23.91 23.56 23.56 523 -0.29(-1.22%)
Aug 21, 2014 23.70 23.86 23.70 23.85 7,738 +0.03(+0.13%)
Aug 20, 2014 23.46 23.46 23.46 23.82 725 +0.23(+0.98%)
Aug 19, 2014 23.75 23.95 23.59 23.59 1,400 -0.23(-0.97%)
Aug 18, 2014 23.73 23.85 23.61 23.82 1,800 +0.22(+0.93%)
Aug 14, 2014 23.46 23.60 23.60 23.60 800 -0.16(-0.67%)
Aug 13, 2014 23.64 23.87 23.64 23.76 3,008 +0.43(+1.84%)
Aug 12, 2014 23.33 23.33 23.33 23.33 400 -0.52(-2.18%)
Aug 11, 2014 23.85 23.85 23.85 23.85 102 +0.00(+0.00%)
Aug 08, 2014 23.55 23.85 23.55 23.85 4,353 -0.00(-0.00%)
Aug 07, 2014 23.65 24.00 23.61 23.85 35,808 -0.12(-0.50%)
Aug 06, 2014 23.97 23.97 23.97 23.97 3 +0.00(+0.00%)
Aug 05, 2014 23.95 23.97 23.95 23.97 700 -0.11(-0.46%)
Aug 04, 2014 23.94 24.22 23.94 24.08 14,701 +0.54(+2.29%)
Aug 01, 2014 23.54 23.54 23.54 23.54 201 -0.55(-2.28%)
Jul 31, 2014 24.21 24.21 24.06 24.09 5,800 -0.11(-0.45%)
Jul 30, 2014 24.45 24.45 24.20 24.20 4,200 -0.13(-0.53%)
Jul 29, 2014 24.36 24.53 24.05 24.33 16,600 -0.17(-0.69%)
Jul 28, 2014 24.41 24.53 24.30 24.50 6,201 -0.09(-0.37%)
Jul 25, 2014 23.99 24.59 23.99 24.59 510 +0.21(+0.86%)
Jul 24, 2014 24.53 24.79 24.35 24.38 12,006 -0.22(-0.89%)
Jul 23, 2014 24.70 24.83 24.60 24.60 3,900 -0.08(-0.32%)
Jul 22, 2014 24.43 24.87 24.43 24.68 29,100 +0.10(+0.41%)
Jul 21, 2014 24.76 25.32 24.42 24.58 82,445 -0.17(-0.69%)
Jul 18, 2014 24.79 24.99 23.89 24.75 12,982 +0.09(+0.36%)
Jul 17, 2014 24.66 24.66 24.66 24.66 854 -0.05(-0.20%)
Jul 16, 2014 24.71 24.71 24.71 24.71 1,506 -0.16(-0.64%)
Jul 15, 2014 24.87 24.87 24.87 24.87 4,436 +0.01(+0.04%)
Jul 14, 2014 24.86 24.86 24.86 24.86 5 +0.00(+0.00%)
Jul 09, 2014 24.86 24.86 24.86 24.86 600 -0.17(-0.68%)
Jul 07, 2014 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jul 01, 2014 25.03 25.03 25.03 25.03 200 +0.11(+0.44%)
Jun 30, 2014 24.92 24.92 24.92 24.92 1 +0.00(+0.00%)
Jun 27, 2014 24.92 24.92 24.92 24.92 400 +0.16(+0.65%)
Jun 26, 2014 24.76 24.76 24.76 24.76 60 +0.00(+0.00%)
Jun 25, 2014 24.75 24.76 24.74 24.76 1,261 -0.11(-0.44%)
Jun 23, 2014 24.87 24.87 24.87 24.87 700 +0.11(+0.44%)
Jun 20, 2014 24.76 24.76 24.76 24.76 61 +0.00(+0.00%)
Jun 19, 2014 24.76 24.76 24.76 24.76 3 +0.00(+0.00%)
Jun 18, 2014 24.76 24.76 24.76 24.76 400 +0.05(+0.20%)
Jun 17, 2014 24.71 24.71 24.71 24.71 58 +0.00(+0.00%)
Jun 16, 2014 24.77 24.77 24.71 24.71 1,727 -0.22(-0.88%)
Jun 13, 2014 24.93 24.93 24.93 24.93 72 +0.00(+0.00%)
Jun 12, 2014 24.93 24.93 24.93 24.93 103 +0.00(+0.00%)
Jun 10, 2014 24.93 24.93 24.93 24.93 100 +0.04(+0.16%)
Jun 04, 2014 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Jun 03, 2014 24.89 24.89 24.89 24.89 689 +0.10(+0.39%)
Jun 02, 2014 26.19 26.19 24.79 24.79 387 +0.15(+0.62%)
May 30, 2014 24.64 24.64 24.64 24.64 1,000 +0.12(+0.49%)
May 23, 2014 24.50 24.52 24.52 24.52 1,000 +0.25(+1.03%)
May 21, 2014 24.27 24.27 24.27 24.27 33 -0.30(-1.22%)
May 07, 2014 24.57 24.57 24.57 24.57 0 +0.13(+0.53%)
May 06, 2014 24.72 24.72 24.44 24.44 6,191 +0.02(+0.08%)
May 05, 2014 24.42 24.42 24.42 24.42 2 +0.00(+0.00%)
May 02, 2014 24.36 24.42 24.36 24.42 4,842 -0.19(-0.78%)
May 01, 2014 24.61 24.61 24.61 24.61 120 -0.14(-0.56%)
Apr 25, 2014 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Apr 23, 2014 24.75 24.75 24.75 24.75 0 +0.22(+0.90%)
Apr 22, 2014 24.53 24.53 24.53 24.53 68 +0.00(+0.00%)
Apr 21, 2014 24.53 24.55 24.53 24.53 504 -0.12(-0.49%)
Apr 17, 2014 24.65 24.65 24.65 24.65 25,100 +0.37(+1.52%)
Apr 16, 2014 24.28 24.28 24.28 24.28 25 +0.00(+0.00%)
Apr 11, 2014 24.25 24.28 24.28 24.28 200 -0.45(-1.82%)
Apr 10, 2014 24.73 24.73 24.73 24.73 263 +0.07(+0.28%)
Apr 09, 2014 24.80 24.80 24.66 24.66 2,617 +0.27(+1.11%)
Apr 07, 2014 24.63 24.39 24.39 24.39 9,100 -0.27(-1.09%)
Apr 04, 2014 25.11 25.15 24.66 24.66 4,747 -0.49(-1.95%)
Apr 03, 2014 25.50 25.86 25.11 25.15 20,152 -0.46(-1.80%)
Apr 02, 2014 25.53 25.61 25.52 25.61 1,652 +0.13(+0.51%)
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.