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 (%)
May 31, 2019 25.44 25.67 25.44 25.55 500 +0.21(+0.81%)
May 30, 2019 25.25 25.34 25.25 25.34 300 +0.11(+0.44%)
May 29, 2019 25.27 25.38 24.81 25.23 23,416 +0.08(+0.33%)
May 28, 2019 25.13 25.15 25.13 25.15 50,170 +0.32(+1.31%)
May 24, 2019 24.90 24.90 24.82 24.82 200 -0.29(-1.17%)
May 23, 2019 25.12 25.12 25.11 25.12 54,410 +0.23(+0.92%)
May 22, 2019 24.78 24.89 24.78 24.89 170 +0.12(+0.50%)
May 21, 2019 24.77 24.77 24.77 24.77 199 -0.06(-0.26%)
May 20, 2019 24.71 24.83 24.71 24.83 249 +0.32(+1.31%)
May 17, 2019 24.60 24.60 24.51 24.51 300 -0.04(-0.16%)
May 16, 2019 24.55 24.55 24.55 24.55 0 +0.15(+0.61%)
May 15, 2019 24.40 24.40 24.40 24.40 0 +0.08(+0.35%)
May 14, 2019 24.51 24.51 24.19 24.32 1,602 -0.15(-0.62%)
May 13, 2019 24.47 24.47 24.47 24.47 0 +0.15(+0.60%)
May 10, 2019 24.05 24.32 23.90 24.32 13,800 +0.29(+1.21%)
May 09, 2019 24.18 24.18 24.03 24.03 302 -0.02(-0.08%)
May 08, 2019 23.98 24.05 23.90 24.05 6,095 +0.16(+0.67%)
May 07, 2019 24.00 24.00 23.89 23.89 100 -0.05(-0.21%)
May 06, 2019 23.94 23.94 23.94 23.94 1 +0.07(+0.27%)
May 03, 2019 23.88 23.88 23.88 23.88 0 +0.02(+0.06%)
May 02, 2019 23.97 23.97 23.86 23.86 300 +0.04(+0.19%)
May 01, 2019 23.79 23.82 23.75 23.82 515 +0.00(+0.00%)
Apr 30, 2019 23.95 23.95 23.78 23.82 883 +0.19(+0.80%)
Apr 29, 2019 23.97 23.97 23.60 23.62 400 -0.01(-0.03%)
Apr 26, 2019 23.65 23.75 23.63 23.63 1,900 -0.04(-0.16%)
Apr 25, 2019 23.57 23.67 23.57 23.67 200 +0.18(+0.77%)
Apr 24, 2019 23.61 23.61 23.49 23.49 651 +0.08(+0.36%)
Apr 23, 2019 23.41 23.41 23.41 23.41 0 +0.07(+0.30%)
Apr 22, 2019 23.34 23.34 23.34 23.34 32 +0.07(+0.28%)
Apr 18, 2019 23.12 23.27 23.12 23.27 600 +0.09(+0.39%)
Apr 17, 2019 23.18 23.18 23.18 23.18 0 -0.14(-0.60%)
Apr 16, 2019 23.51 23.51 23.14 23.32 461 -0.14(-0.60%)
Apr 15, 2019 23.36 23.46 23.36 23.46 271 +0.02(+0.06%)
Apr 12, 2019 23.45 23.45 23.41 23.45 400 -0.20(-0.82%)
Apr 11, 2019 23.57 23.64 23.56 23.64 3,931 +0.05(+0.21%)
Apr 10, 2019 23.53 23.59 23.53 23.59 178 +0.07(+0.30%)
Apr 09, 2019 23.52 23.52 23.52 23.52 40 +0.12(+0.53%)
Apr 08, 2019 23.39 23.39 23.39 23.39 0 -0.01(-0.04%)
Apr 05, 2019 23.41 23.41 23.41 23.41 0 -0.20(-0.85%)
Apr 04, 2019 23.61 23.61 23.61 23.61 2 -0.16(-0.67%)
Apr 03, 2019 23.89 23.89 23.77 23.77 225 -0.06(-0.27%)
Apr 02, 2019 23.91 23.97 23.83 23.83 692 -0.17(-0.71%)
Apr 01, 2019 24.18 24.18 24.00 24.00 3,821 -0.06(-0.25%)
Mar 29, 2019 24.09 24.10 23.89 24.06 5,400 +0.21(+0.88%)
Mar 28, 2019 23.96 23.96 23.85 23.85 362 +0.09(+0.38%)
Mar 27, 2019 23.79 23.88 23.67 23.76 2,520 -0.40(-1.68%)
Mar 26, 2019 24.06 24.16 24.06 24.16 245 +0.15(+0.65%)
Mar 25, 2019 24.00 24.13 23.87 24.01 4,511 +0.11(+0.46%)
Mar 22, 2019 23.98 23.98 23.90 23.90 105,800 +0.15(+0.65%)
Mar 21, 2019 23.96 23.96 23.74 23.75 2,500 +0.03(+0.15%)
Mar 20, 2019 23.76 23.76 23.71 23.71 300 +0.14(+0.61%)
Mar 19, 2019 23.59 23.59 23.48 23.57 1,700 -0.20(-0.84%)
Mar 18, 2019 23.77 23.77 23.77 23.77 0 +0.11(+0.44%)
Mar 15, 2019 23.66 23.66 23.66 23.66 0 -0.09(-0.36%)
Mar 14, 2019 23.75 23.75 23.75 23.75 1 -0.00(-0.02%)
Mar 13, 2019 23.75 23.75 23.75 23.75 0 +0.07(+0.27%)
Mar 12, 2019 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Mar 11, 2019 23.68 23.68 23.68 23.68 0 +0.06(+0.27%)
Mar 08, 2019 23.68 23.68 23.61 23.62 700 +0.03(+0.11%)
Mar 07, 2019 23.64 23.64 23.59 23.59 300 +0.05(+0.21%)
Mar 06, 2019 23.55 23.55 23.55 23.55 10 +0.02(+0.09%)
Mar 05, 2019 23.52 23.52 23.52 23.52 6 +0.10(+0.43%)
Mar 04, 2019 23.43 23.43 23.43 23.43 0 -0.05(-0.21%)
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.