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 (%)
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%)
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.