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 31, 2016 25.99 25.99 25.43 25.43 1,115 -0.32(-1.24%)
Mar 30, 2016 25.75 25.75 25.75 25.75 374 -0.15(-0.58%)
Mar 29, 2016 25.27 25.90 25.27 25.90 655 +0.24(+0.94%)
Mar 28, 2016 25.12 25.72 25.12 25.66 2,906 +0.05(+0.20%)
Mar 23, 2016 25.61 25.61 25.61 25.61 1,000 +0.37(+1.47%)
Mar 21, 2016 25.24 25.24 25.24 25.24 200 +0.03(+0.12%)
Mar 18, 2016 25.37 25.37 25.20 25.21 2,190 -0.12(-0.47%)
Mar 17, 2016 25.40 25.46 25.22 25.33 8,682 -0.53(-2.05%)
Mar 16, 2016 26.02 26.02 25.86 25.86 525 +0.50(+1.96%)
Mar 14, 2016 25.54 25.36 25.36 25.36 700 +0.03(+0.13%)
Mar 11, 2016 25.55 25.55 25.32 25.33 1,277 -0.60(-2.31%)
Mar 10, 2016 25.66 25.93 25.62 25.93 6,585 +0.38(+1.48%)
Mar 09, 2016 25.59 25.59 25.52 25.55 55,946 -0.07(-0.27%)
Mar 08, 2016 25.24 25.62 25.23 25.62 12,208 +0.92(+3.72%)
Mar 07, 2016 24.83 25.33 24.69 24.70 21,129 -0.61(-2.39%)
Mar 04, 2016 25.27 25.31 25.27 25.30 4,779 -0.29(-1.11%)
Mar 03, 2016 26.00 26.00 25.49 25.59 7,556 -0.53(-2.03%)
Mar 02, 2016 26.72 26.72 26.03 26.12 2,770 -0.38(-1.43%)
Mar 01, 2016 26.52 26.52 26.44 26.50 1,309 -0.12(-0.45%)
Feb 29, 2016 26.71 26.73 26.62 26.62 2,700 -0.21(-0.78%)
Feb 26, 2016 26.55 27.03 26.55 26.83 9,998 +0.96(+3.71%)
Feb 25, 2016 27.34 27.34 25.87 25.87 6,832 -1.29(-4.75%)
Feb 24, 2016 27.08 27.32 27.08 27.16 2,513 +0.30(+1.11%)
Feb 23, 2016 26.69 27.00 26.69 26.86 10,262 +0.09(+0.34%)
Feb 22, 2016 27.06 27.07 26.77 26.77 15,214 -0.28(-1.02%)
Feb 19, 2016 27.21 27.21 26.46 27.05 9,142 +0.47(+1.78%)
Feb 18, 2016 26.57 26.88 26.50 26.57 6,838 -0.28(-1.03%)
Feb 17, 2016 26.84 26.95 26.29 26.85 11,348 -0.62(-2.26%)
Feb 16, 2016 28.25 28.25 27.38 27.47 9,075 -0.44(-1.58%)
Feb 12, 2016 28.02 27.91 27.91 27.91 16,800 -0.18(-0.64%)
Feb 11, 2016 28.07 28.16 27.96 28.09 3,849 +0.29(+1.04%)
Feb 10, 2016 27.91 27.91 27.80 27.80 2,098 +0.13(+0.46%)
Feb 09, 2016 27.60 27.75 27.45 27.67 17,086 +0.25(+0.92%)
Feb 08, 2016 27.45 27.54 27.01 27.42 11,243 +0.35(+1.31%)
Feb 05, 2016 27.11 27.19 27.02 27.07 6,479 -1.09(-3.88%)
Feb 04, 2016 27.37 28.67 27.37 28.16 5,778 -0.01(-0.04%)
Feb 03, 2016 28.45 28.51 28.09 28.17 5,153 -0.44(-1.54%)
Feb 02, 2016 28.58 28.61 28.35 28.61 27,388 +0.26(+0.92%)
Feb 01, 2016 28.59 28.59 28.35 28.35 3,456 -0.01(-0.04%)
Jan 29, 2016 28.33 28.36 28.29 28.36 9,392 -0.08(-0.28%)
Jan 28, 2016 28.62 28.62 28.27 28.44 5,960 +0.10(+0.35%)
Jan 27, 2016 28.64 28.66 28.15 28.34 7,955 -0.47(-1.63%)
Jan 26, 2016 28.82 28.83 28.63 28.81 2,927 -0.04(-0.14%)
Jan 25, 2016 28.50 29.05 28.34 28.85 11,311 +0.61(+2.16%)
Jan 22, 2016 28.90 29.31 28.24 28.24 5,424 -0.77(-2.65%)
Jan 21, 2016 29.05 29.50 28.82 29.01 105,851 -0.01(-0.03%)
Jan 20, 2016 28.78 30.54 28.78 29.02 3,751 +0.02(+0.08%)
Jan 19, 2016 28.53 29.00 28.53 29.00 784 +0.18(+0.61%)
Jan 15, 2016 29.40 28.82 28.82 28.82 2,500 -0.03(-0.10%)
Jan 14, 2016 28.74 28.85 28.45 28.85 3,699 +0.46(+1.62%)
Jan 13, 2016 28.92 28.92 28.39 28.39 14,431 -0.34(-1.18%)
Jan 12, 2016 28.87 28.87 28.70 28.73 740 +0.46(+1.63%)
Jan 11, 2016 28.41 28.96 28.25 28.27 13,714 -0.05(-0.18%)
Jan 08, 2016 29.40 29.40 27.00 28.32 1,514 +0.22(+0.78%)
Jan 07, 2016 28.31 29.40 28.10 28.10 4,139 +0.27(+0.97%)
Jan 06, 2016 27.51 27.95 27.50 27.83 6,001 +0.41(+1.51%)
Jan 05, 2016 27.18 27.67 27.18 27.42 3,171 -0.07(-0.27%)
Jan 04, 2016 27.70 27.71 27.49 27.49 1,395 -0.13(-0.46%)
Dec 31, 2015 28.00 27.62 27.62 27.62 900 -0.13(-0.48%)
Dec 30, 2015 28.05 28.09 27.66 27.75 3,801 -0.24(-0.85%)
Dec 29, 2015 28.02 28.03 27.94 27.99 1,384 -1.06(-3.65%)
Dec 28, 2015 27.50 29.39 27.50 29.05 2,022 +1.42(+5.14%)
Dec 24, 2015 27.67 27.63 27.63 27.63 800 -0.07(-0.25%)
Dec 23, 2015 27.86 27.86 27.50 27.70 5,884 -0.28(-1.00%)
Dec 22, 2015 28.10 28.14 27.80 27.98 16,103 -0.41(-1.44%)
Dec 21, 2015 28.39 28.39 28.39 28.39 1,006 -0.03(-0.11%)
Dec 17, 2015 28.42 28.50 28.42 28.42 88 -0.05(-0.18%)
Dec 16, 2015 29.70 29.70 27.97 28.47 3,936 +0.22(+0.78%)
Dec 15, 2015 29.49 29.49 28.25 28.25 7,538 -0.94(-3.22%)
Dec 14, 2015 28.25 29.66 28.00 29.19 10,904 +0.94(+3.33%)
Dec 11, 2015 28.25 28.25 28.02 28.25 1,187 +0.66(+2.37%)
Dec 10, 2015 28.25 28.25 27.53 27.59 1,019 -0.31(-1.10%)
Dec 09, 2015 27.90 27.90 27.90 27.90 260 -0.16(-0.57%)
Dec 08, 2015 28.25 28.25 27.51 28.06 59,390 -0.15(-0.53%)
Dec 07, 2015 27.50 28.25 27.50 28.21 1,932 +0.71(+2.58%)
Dec 04, 2015 27.70 27.75 27.50 27.50 51,462 -0.20(-0.72%)
Dec 03, 2015 28.33 28.33 27.70 27.70 665 -0.20(-0.71%)
Dec 02, 2015 27.55 27.90 27.55 27.90 1,537 +0.35(+1.27%)
Dec 01, 2015 28.00 28.61 27.55 27.55 5,689 -0.77(-2.74%)
Nov 30, 2015 28.21 28.50 28.07 28.32 50,639 -0.16(-0.58%)
Nov 24, 2015 28.49 28.70 28.35 28.49 40 -0.17(-0.59%)
Nov 23, 2015 28.49 28.66 27.71 28.66 1,369 +0.17(+0.60%)
Nov 20, 2015 27.52 28.75 27.51 28.49 1,190 +0.99(+3.60%)
Nov 19, 2015 28.82 28.82 27.50 27.50 7,666 -1.49(-5.14%)
Nov 18, 2015 28.39 29.92 28.06 28.99 14,992 +0.49(+1.72%)
Nov 17, 2015 28.75 28.75 28.50 28.50 581 +0.01(+0.04%)
Nov 16, 2015 28.99 28.99 28.25 28.49 2,314 +0.29(+1.03%)
Nov 13, 2015 28.76 28.95 27.50 28.20 4,353 -0.04(-0.14%)
Nov 12, 2015 28.24 28.24 28.24 28.24 100 -0.22(-0.77%)
Nov 11, 2015 29.52 29.52 28.05 28.46 5,632 +0.47(+1.68%)
Nov 10, 2015 28.20 28.76 27.99 27.99 17,194 +0.11(+0.39%)
Nov 06, 2015 27.51 27.88 27.50 27.88 110 +0.12(+0.43%)
Nov 05, 2015 28.12 28.12 27.66 27.76 1,555 -0.16(-0.57%)
Nov 04, 2015 28.99 29.50 27.75 27.92 12,783 -0.18(-0.64%)
Nov 03, 2015 28.08 28.10 27.00 28.10 6,326 -0.01(-0.04%)
Nov 02, 2015 28.10 28.11 27.00 28.11 8,408 +0.75(+2.74%)
Oct 30, 2015 27.53 27.54 27.36 27.36 365 -0.05(-0.18%)
Oct 29, 2015 29.00 29.01 27.41 27.41 2,350 -0.39(-1.40%)
Oct 28, 2015 27.50 27.80 27.47 27.80 25,408 +0.30(+1.10%)
Oct 27, 2015 27.50 27.50 27.49 27.50 14,694 +0.08(+0.28%)
Oct 26, 2015 27.43 27.50 27.23 27.42 23,060 +0.32(+1.16%)
Oct 23, 2015 26.90 27.12 26.90 27.10 772 -0.06(-0.23%)
Oct 22, 2015 27.21 27.21 27.17 27.17 362 +0.14(+0.50%)
Oct 21, 2015 27.08 27.08 27.03 27.03 1,781 -0.21(-0.77%)
Oct 20, 2015 27.26 27.26 27.23 27.24 1,538 -0.01(-0.04%)
Oct 19, 2015 27.25 27.29 27.25 27.25 1,549 +0.07(+0.26%)
Oct 16, 2015 27.44 27.44 27.18 27.18 926 +0.49(+1.84%)
Oct 15, 2015 27.22 27.52 26.69 26.69 4,796 -0.96(-3.47%)
Oct 14, 2015 27.78 27.99 27.53 27.65 23,037 -0.13(-0.47%)
Oct 13, 2015 27.65 28.50 27.57 27.78 1,155 +0.18(+0.65%)
Oct 12, 2015 26.81 27.60 26.69 27.60 776 +1.51(+5.79%)
Oct 09, 2015 26.60 26.60 26.06 26.09 2,036 -0.92(-3.41%)
Oct 07, 2015 27.34 27.34 27.01 27.01 59 -0.45(-1.64%)
Oct 06, 2015 29.00 30.32 26.65 27.46 2,773 -0.96(-3.38%)
Oct 05, 2015 28.46 28.46 28.14 28.42 1,573 +0.63(+2.26%)
Oct 01, 2015 27.50 27.79 27.50 27.79 53 -0.58(-2.03%)
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%)
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.