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 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%)
Mar 01, 2019 23.48 23.48 23.48 23.48 0 -0.09(-0.38%)
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%)
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.