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 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%)
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.