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 21, 2013 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Mar 15, 2013 24.44 24.30 24.30 24.30 1,900 -0.24(-0.98%)
Mar 14, 2013 24.54 24.54 24.54 24.54 200 +0.04(+0.16%)
Mar 08, 2013 24.50 24.50 24.50 24.50 0 -0.05(-0.20%)
Mar 07, 2013 24.55 24.55 24.55 24.55 102 -0.07(-0.28%)
Mar 04, 2013 24.62 24.62 24.62 24.62 300 +0.10(+0.41%)
Mar 01, 2013 24.50 24.52 24.50 24.52 2,968 +0.33(+1.36%)
Feb 22, 2013 24.19 24.19 24.19 24.19 0 -0.01(-0.04%)
Feb 14, 2013 24.20 24.20 24.20 24.20 0 +0.07(+0.29%)
Feb 13, 2013 24.28 24.28 24.13 24.13 750 -0.07(-0.29%)
Feb 12, 2013 24.21 24.21 24.20 24.20 1,200 -0.07(-0.29%)
Feb 11, 2013 24.27 24.27 24.27 24.27 410 +0.06(+0.23%)
Feb 08, 2013 24.41 24.41 24.19 24.21 1,206 -0.33(-1.33%)
Feb 04, 2013 24.54 24.54 24.54 24.54 200 -0.14(-0.57%)
Feb 01, 2013 24.03 24.68 24.03 24.68 12,184 +0.66(+2.75%)
Jan 30, 2013 24.05 24.02 24.02 24.02 9,800 -0.11(-0.46%)
Jan 29, 2013 24.00 24.15 23.99 24.13 6,699 -0.06(-0.24%)
Jan 28, 2013 24.19 24.19 24.19 24.19 410 +0.02(+0.09%)
Jan 25, 2013 24.08 24.22 24.08 24.17 8,500 +0.02(+0.07%)
Jan 24, 2013 24.26 24.26 24.13 24.15 5,600 +0.03(+0.12%)
Jan 23, 2013 24.04 24.12 24.04 24.12 2,600 +0.05(+0.21%)
Jan 22, 2013 24.08 24.08 24.07 24.07 500 -0.23(-0.95%)
Jan 18, 2013 24.38 24.38 24.25 24.30 6,000 +0.02(+0.08%)
Jan 17, 2013 24.23 24.30 24.23 24.28 5,200 -0.12(-0.49%)
Jan 12, 2013 24.40 24.40 24.40 0 +0.00(+0.00%)
Jan 11, 2013 24.60 24.40 24.40 24.40 6,000 -0.25(-1.01%)
Jan 09, 2013 24.52 24.65 24.65 24.65 13,700 +0.23(+0.94%)
Jan 08, 2013 24.35 24.58 24.35 24.42 2,600 -0.08(-0.33%)
Jan 07, 2013 24.34 24.54 24.34 24.50 6,800 +0.08(+0.33%)
Jan 04, 2013 24.40 24.42 24.40 24.42 200 +0.01(+0.04%)
Jan 03, 2013 24.50 24.70 24.37 24.41 6,100 -0.16(-0.66%)
Jan 02, 2013 24.61 24.65 24.42 24.57 7,400 +0.15(+0.62%)
Dec 31, 2012 24.45 24.57 24.40 24.42 10,400 +0.06(+0.25%)
Dec 28, 2012 24.44 24.75 24.34 24.36 55,900 -0.07(-0.29%)
Dec 27, 2012 24.46 24.83 24.38 24.43 35,615 +0.02(+0.08%)
Dec 26, 2012 24.42 24.95 24.41 24.41 21,126 -0.09(-0.37%)
Dec 24, 2012 24.35 24.99 24.31 24.50 22,400 +0.00(+0.00%)
Dec 21, 2012 24.37 25.05 24.37 24.50 50,134 -0.06(-0.24%)
Dec 20, 2012 24.37 24.92 24.37 24.56 8,000 +0.05(+0.20%)
Dec 19, 2012 24.53 24.70 24.51 24.51 8,800 +0.01(+0.04%)
Dec 18, 2012 24.56 24.80 24.50 24.50 17,100 -0.22(-0.89%)
Dec 17, 2012 24.52 24.77 24.52 24.72 13,800 +0.12(+0.49%)
Dec 14, 2012 24.58 24.72 24.58 24.60 4,600 -0.09(-0.36%)
Dec 13, 2012 24.70 24.78 24.68 24.69 7,220 -0.13(-0.52%)
Dec 12, 2012 25.03 25.03 24.78 24.82 9,922 -0.23(-0.92%)
Dec 11, 2012 24.98 25.05 24.98 25.05 1,200 +0.00(+0.00%)
Dec 07, 2012 25.06 25.05 25.05 25.05 20,000 +0.12(+0.48%)
Dec 06, 2012 24.93 24.93 24.93 24.93 300 -0.40(-1.58%)
Nov 29, 2012 25.29 25.33 25.33 25.33 15,400 +0.09(+0.36%)
Nov 28, 2012 25.24 25.24 25.24 25.24 300 -0.14(-0.55%)
Nov 27, 2012 25.38 25.38 25.38 25.38 250 -0.15(-0.59%)
Nov 24, 2012 25.53 25.53 25.53 0 +0.00(+0.00%)
Nov 23, 2012 25.53 25.53 25.53 25.53 200 +0.03(+0.12%)
Nov 20, 2012 25.50 25.50 25.50 25.50 0 +0.17(+0.67%)
Nov 16, 2012 25.12 25.33 25.33 25.33 8,800 +0.39(+1.56%)
Nov 15, 2012 24.94 24.94 24.94 24.94 1,200 -0.41(-1.62%)
Nov 13, 2012 25.33 25.35 25.35 25.35 4,100 +0.20(+0.79%)
Nov 12, 2012 25.15 25.15 25.15 25.15 3,200 +0.01(+0.04%)
Nov 09, 2012 24.89 25.26 24.89 25.14 600 -0.20(-0.79%)
Nov 08, 2012 25.34 25.34 25.34 25.34 120 +0.20(+0.80%)
Nov 07, 2012 25.06 25.20 25.06 25.14 22,507 +0.16(+0.64%)
Nov 06, 2012 25.05 25.05 24.97 24.98 39,330 -0.12(-0.48%)
Nov 05, 2012 25.01 26.00 25.01 25.10 15,000 +0.00(+0.00%)
Nov 02, 2012 25.10 25.10 25.10 25.10 17,777 -0.12(-0.48%)
Nov 01, 2012 25.22 25.22 25.22 25.22 1,000 -0.08(-0.32%)
Oct 26, 2012 25.30 25.30 25.30 25.30 1,000 -0.02(-0.08%)
Oct 25, 2012 25.32 25.32 25.32 25.32 1,000 -0.13(-0.51%)
Oct 24, 2012 25.42 25.45 25.22 25.45 2,822 +0.15(+0.59%)
Oct 23, 2012 25.30 25.30 25.30 25.30 200 +0.13(+0.52%)
Oct 19, 2012 25.17 25.17 25.17 25.17 1,000 +0.05(+0.20%)
Oct 18, 2012 25.16 25.16 25.12 25.12 1,100 -0.20(-0.79%)
Oct 17, 2012 25.35 25.35 25.32 25.32 5,500 +0.12(+0.48%)
Oct 16, 2012 25.20 25.20 25.20 25.20 1,000 -0.08(-0.32%)
Oct 15, 2012 25.28 25.28 25.28 25.28 1,000 +0.08(+0.32%)
Oct 12, 2012 25.20 25.20 25.20 25.20 1,000 +0.10(+0.40%)
Oct 11, 2012 25.10 25.10 25.10 25.10 1,000 -0.21(-0.83%)
Oct 10, 2012 25.31 25.31 25.31 25.31 1,000 -0.09(-0.33%)
Oct 09, 2012 25.49 25.49 25.36 25.39 1,651 -0.00(-0.02%)
Oct 08, 2012 25.40 25.40 25.40 25.40 1,000 -0.17(-0.66%)
Oct 05, 2012 25.57 25.57 25.57 25.57 1,000 +0.01(+0.04%)
Oct 04, 2012 25.56 25.56 25.56 25.56 1,000 +0.19(+0.75%)
Oct 03, 2012 25.37 25.37 25.37 25.37 1,000 +0.10(+0.39%)
Oct 02, 2012 25.25 25.27 25.25 25.27 460 +0.02(+0.09%)
Oct 01, 2012 24.85 25.25 24.85 25.25 300 -0.13(-0.51%)
Sep 28, 2012 25.68 25.68 25.25 25.38 1,852 +0.08(+0.33%)
Sep 26, 2012 25.41 25.30 25.30 25.30 1,700 +0.06(+0.22%)
Sep 25, 2012 25.00 25.24 25.00 25.24 8,490 +0.23(+0.92%)
Sep 24, 2012 25.04 25.04 25.01 25.01 200 +0.20(+0.81%)
Sep 21, 2012 24.81 24.81 24.81 24.81 500 +0.31(+1.27%)
Sep 20, 2012 24.50 24.50 24.50 24.50 700 +0.02(+0.08%)
Sep 19, 2012 24.48 24.48 24.48 24.48 185 -0.02(-0.08%)
Sep 18, 2012 23.70 24.50 23.70 24.50 604 +0.40(+1.66%)
Sep 14, 2012 24.54 24.10 24.10 24.10 1,000 -0.59(-2.39%)
Sep 13, 2012 24.65 24.74 24.43 24.69 26,614 -0.19(-0.76%)
Sep 12, 2012 24.82 25.00 24.76 24.88 21,446 -0.24(-0.96%)
Sep 10, 2012 24.99 25.12 25.12 25.12 66,900 -0.36(-1.41%)
Sep 06, 2012 25.48 25.48 25.48 25.48 4,500 -0.38(-1.47%)
Sep 04, 2012 25.25 25.86 25.86 25.86 2,300 +0.25(+0.98%)
Aug 28, 2012 25.61 25.61 25.61 25.61 0 -0.09(-0.35%)
Aug 27, 2012 25.62 25.70 25.62 25.70 2,700 +0.28(+1.10%)
Aug 23, 2012 25.42 25.42 25.42 25.42 1,800 +0.23(+0.91%)
Aug 22, 2012 25.19 25.19 25.19 25.19 1,720 +0.04(+0.16%)
Aug 20, 2012 25.15 25.15 25.15 25.15 100 -0.08(-0.32%)
Aug 17, 2012 24.99 25.23 24.99 25.23 750 +0.00(+0.00%)
Aug 16, 2012 25.25 25.25 25.23 25.23 1,850 -0.27(-1.06%)
Aug 15, 2012 25.46 25.50 24.91 25.50 4,600 +0.14(+0.55%)
Aug 14, 2012 25.36 25.36 25.36 25.36 1,110 +0.03(+0.12%)
Aug 13, 2012 25.32 25.33 25.32 25.33 2,490 +0.05(+0.20%)
Aug 10, 2012 25.27 25.28 25.27 25.28 9,681 -0.04(-0.16%)
Aug 09, 2012 25.33 25.34 25.32 25.32 3,300 -0.30(-1.17%)
Aug 08, 2012 25.62 25.62 25.62 25.62 1,300 -0.60(-2.29%)
Aug 06, 2012 26.54 26.22 26.22 26.22 1,800 -0.34(-1.28%)
Aug 03, 2012 26.59 26.61 26.47 26.56 2,100 -0.32(-1.19%)
Aug 02, 2012 26.27 26.88 26.27 26.88 49,293 +0.58(+2.20%)
Aug 01, 2012 26.21 26.30 26.12 26.30 40,367 -0.05(-0.19%)
Jul 31, 2012 27.16 27.16 26.35 26.35 2,950 -0.22(-0.83%)
Jul 30, 2012 26.60 26.60 26.57 26.57 800 -0.03(-0.11%)
Jul 27, 2012 26.62 26.62 26.59 26.60 8,600 -0.23(-0.85%)
Jul 26, 2012 27.33 27.33 26.83 26.83 400 +0.10(+0.37%)
Jul 25, 2012 26.63 26.73 26.63 26.73 1,650 +0.08(+0.30%)
Jul 24, 2012 26.85 26.85 26.61 26.65 700 +0.16(+0.60%)
Jul 23, 2012 26.50 26.50 26.47 26.49 5,943 +0.31(+1.18%)
Jul 20, 2012 25.93 26.18 25.93 26.18 1,800 +0.11(+0.42%)
Jul 19, 2012 26.11 26.11 25.35 26.07 3,875 -0.36(-1.36%)
Jul 18, 2012 26.22 26.50 26.22 26.43 600 +0.06(+0.23%)
Jul 14, 2012 26.37 26.37 26.37 0 +0.00(+0.00%)
Jul 13, 2012 26.37 26.37 26.37 26.37 581 +0.01(+0.04%)
Jul 12, 2012 26.09 26.36 26.07 26.36 4,532 +0.11(+0.42%)
Jul 10, 2012 26.25 26.25 26.25 26.25 0 +0.13(+0.50%)
Jul 09, 2012 25.98 26.14 25.98 26.12 2,200 +0.42(+1.63%)
Jul 06, 2012 25.62 25.72 25.62 25.70 1,600 +0.25(+0.98%)
Jul 05, 2012 25.45 25.45 25.45 25.45 1,200 -0.01(-0.04%)
Jul 03, 2012 25.46 25.46 25.46 25.46 116 +0.05(+0.20%)
Jul 02, 2012 24.12 25.58 24.12 25.41 4,991 +0.06(+0.24%)
Jun 29, 2012 25.32 25.35 25.30 25.35 1,398 -0.45(-1.74%)
Jun 27, 2012 25.81 25.80 25.80 25.80 500 -0.33(-1.26%)
Jun 26, 2012 26.03 26.13 26.03 26.13 900 +0.10(+0.38%)
Jun 25, 2012 25.82 26.03 25.82 26.03 540 +0.30(+1.17%)
Jun 22, 2012 25.73 25.73 25.73 25.73 400 +0.01(+0.04%)
Jun 21, 2012 25.61 25.72 25.61 25.72 700 +0.15(+0.57%)
Jun 20, 2012 26.25 26.25 25.57 25.57 250 -0.34(-1.30%)
Jun 18, 2012 25.99 25.91 25.91 25.91 2,900 +0.04(+0.15%)
Jun 15, 2012 25.81 25.88 25.81 25.87 1,100 -0.02(-0.08%)
Jun 14, 2012 25.93 25.93 25.89 25.89 1,255 +0.15(+0.58%)
Jun 13, 2012 25.75 25.85 25.74 25.74 5,350 -0.01(-0.04%)
Jun 12, 2012 25.75 25.75 25.75 25.75 500 +0.10(+0.39%)
Jun 11, 2012 25.66 25.66 25.65 25.65 1,200 +0.23(+0.90%)
Jun 08, 2012 25.42 25.42 25.42 25.42 900 +0.00(+0.00%)
Jun 07, 2012 25.41 25.42 25.32 25.42 2,645 -0.02(-0.08%)
Jun 06, 2012 25.49 25.49 25.44 25.44 894 -0.18(-0.70%)
Jun 04, 2012 25.62 25.62 25.62 25.62 500 -0.01(-0.04%)
Jun 01, 2012 25.62 25.63 25.54 25.63 1,380 -0.04(-0.16%)
May 31, 2012 25.60 25.67 25.50 25.67 2,000 +0.01(+0.04%)
May 30, 2012 25.65 25.66 25.65 25.66 1,700 +0.16(+0.63%)
May 29, 2012 25.58 25.58 25.50 25.50 1,398 -0.22(-0.86%)
May 25, 2012 25.72 25.72 25.72 25.72 100 +0.07(+0.27%)
May 24, 2012 25.63 25.65 25.63 25.65 800 -0.04(-0.16%)
May 23, 2012 25.69 25.69 25.69 25.69 200 +0.20(+0.78%)
May 22, 2012 26.00 26.00 25.47 25.49 600 +0.03(+0.12%)
May 21, 2012 26.98 26.98 25.37 25.46 2,000 +0.02(+0.08%)
May 18, 2012 25.25 25.44 25.25 25.44 1,325 +0.15(+0.59%)
May 17, 2012 25.29 25.29 25.29 25.29 1,000 -0.04(-0.16%)
May 16, 2012 25.15 25.33 25.15 25.33 1,725 +0.18(+0.72%)
May 15, 2012 25.02 25.15 25.02 25.15 1,200 +0.15(+0.60%)
May 14, 2012 25.00 25.00 25.00 25.00 1,000 +0.12(+0.48%)
May 11, 2012 24.88 24.88 24.88 24.88 200 +0.15(+0.61%)
May 10, 2012 24.73 24.73 24.73 24.73 200 -0.29(-1.16%)
May 09, 2012 24.87 25.02 24.87 25.02 2,080 +0.23(+0.93%)
May 04, 2012 24.79 24.79 24.79 24.79 0 +0.09(+0.36%)
May 03, 2012 24.70 24.70 24.70 24.70 200 +0.12(+0.49%)
Apr 27, 2012 24.58 24.58 24.58 24.58 1,700 +0.01(+0.04%)
Apr 26, 2012 24.57 24.57 24.57 24.57 200 +0.07(+0.29%)
Apr 23, 2012 24.50 24.50 24.50 24.50 200 +0.12(+0.49%)
Apr 20, 2012 24.38 24.38 24.38 24.38 500 +0.04(+0.16%)
Apr 19, 2012 24.33 24.34 24.33 24.34 700 +0.07(+0.29%)
Apr 18, 2012 24.27 24.27 24.27 24.27 200 +0.12(+0.50%)
Apr 17, 2012 24.15 24.15 24.15 24.15 500 -0.11(-0.45%)
Apr 16, 2012 24.26 24.26 24.26 24.26 700 +0.05(+0.21%)
Apr 13, 2012 24.15 24.21 24.15 24.21 700 +0.21(+0.88%)
Apr 12, 2012 24.00 24.00 24.00 24.00 200 +0.03(+0.13%)
Apr 11, 2012 24.10 24.10 23.84 23.97 1,800 -0.12(-0.50%)
Apr 10, 2012 24.09 24.09 24.09 24.09 200 -0.03(-0.12%)
Apr 09, 2012 24.12 24.12 24.12 24.12 200 +0.21(+0.88%)
Apr 05, 2012 23.91 23.91 23.91 23.91 200 +0.10(+0.42%)
Apr 03, 2012 23.72 23.81 23.81 23.81 400 +0.25(+1.06%)
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.