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 30, 2017 22.43 22.43 22.43 0 +0.07(+0.31%)
Mar 29, 2017 22.36 22.36 22.36 22.36 1,225 +0.05(+0.22%)
Mar 23, 2017 22.31 22.31 22.31 0 -0.22(-0.97%)
Mar 20, 2017 22.53 22.53 22.53 0 +0.04(+0.18%)
Mar 16, 2017 22.49 179 -0.03(-0.13%)
Mar 15, 2017 22.49 22.52 22.49 22.52 2,048 +0.04(+0.16%)
Mar 13, 2017 22.48 1 -0.20(-0.86%)
Mar 08, 2017 22.68 22.68 22.68 0 +0.11(+0.47%)
Mar 06, 2017 22.57 22.57 22.57 0 +0.04(+0.20%)
Mar 02, 2017 22.53 22.53 22.53 0 -0.07(-0.31%)
Mar 01, 2017 22.55 22.61 22.49 22.60 1,615 +0.26(+1.16%)
Feb 28, 2017 22.37 22.37 22.34 22.34 200 -0.06(-0.26%)
Feb 21, 2017 22.40 22.40 22.40 0 -0.02(-0.10%)
Feb 16, 2017 22.42 22.42 22.42 0 -0.13(-0.60%)
Feb 15, 2017 22.68 22.68 22.54 22.55 1,011 +0.05(+0.22%)
Feb 10, 2017 22.50 54 -0.12(-0.51%)
Feb 06, 2017 22.62 22.62 22.62 0 +0.07(+0.31%)
Jan 31, 2017 22.55 22.55 22.55 0 -0.16(-0.72%)
Jan 27, 2017 22.71 105 +0.17(+0.75%)
Jan 25, 2017 22.55 22.55 22.55 0 +0.12(+0.55%)
Jan 23, 2017 22.42 1 -0.01(-0.04%)
Jan 20, 2017 22.43 22.43 22.43 22.43 173 +0.03(+0.14%)
Jan 19, 2017 22.23 22.51 22.23 22.40 2,437 +0.05(+0.22%)
Jan 18, 2017 22.35 22.35 22.35 22.35 112 +0.04(+0.18%)
Jan 17, 2017 22.34 22.39 22.31 22.31 1,736 -0.07(-0.31%)
Jan 13, 2017 22.38 22.38 22.38 0 -0.06(-0.27%)
Jan 12, 2017 22.44 22.44 22.44 22.44 160 -0.03(-0.13%)
Jan 11, 2017 20.70 22.47 20.70 22.47 950 +0.17(+0.78%)
Jan 09, 2017 22.30 1 +0.02(+0.07%)
Jan 06, 2017 22.33 22.33 22.28 22.28 689 -0.05(-0.22%)
Jan 05, 2017 22.36 22.37 22.33 22.33 459 -0.44(-1.93%)
Dec 30, 2016 22.77 50 +0.03(+0.13%)
Dec 29, 2016 22.74 22.77 22.74 22.74 1,880 +0.08(+0.35%)
Dec 28, 2016 22.68 22.68 22.66 22.66 300 -0.03(-0.14%)
Dec 27, 2016 20.91 22.69 20.91 22.69 687 -0.13(-0.58%)
Dec 23, 2016 22.82 22.82 22.82 0 +0.06(+0.26%)
Dec 21, 2016 22.77 2 +0.13(+0.56%)
Dec 20, 2016 22.64 22.64 22.64 22.64 650 +0.03(+0.11%)
Dec 19, 2016 22.01 22.61 20.25 22.61 2,401 -0.12(-0.52%)
Dec 15, 2016 22.73 22.73 22.73 0 +0.06(+0.28%)
Dec 14, 2016 22.71 22.71 22.67 22.67 5,775 -0.01(-0.03%)
Dec 12, 2016 22.68 13 -0.03(-0.15%)
Dec 08, 2016 22.71 52 -0.08(-0.35%)
Dec 07, 2016 22.80 22.80 22.79 22.79 280 -0.11(-0.47%)
Dec 02, 2016 22.90 22.90 22.90 0 -0.06(-0.28%)
Nov 30, 2016 22.96 22.96 22.96 0 -0.08(-0.34%)
Nov 29, 2016 23.08 23.08 22.95 23.04 4,410 +0.17(+0.74%)
Nov 28, 2016 22.87 22.87 22.87 22.87 110 +0.17(+0.77%)
Nov 23, 2016 22.70 22.70 22.70 0 +0.14(+0.64%)
Nov 18, 2016 22.55 3 -0.07(-0.32%)
Nov 17, 2016 22.08 22.62 22.08 22.62 500 -0.13(-0.56%)
Nov 16, 2016 22.54 22.76 22.54 22.75 16,874 +0.17(+0.76%)
Nov 15, 2016 22.67 22.67 22.54 22.58 8,710 -0.23(-1.01%)
Nov 11, 2016 22.81 22.81 22.81 0 +0.04(+0.18%)
Nov 10, 2016 23.50 23.50 22.77 22.77 1,076 -0.96(-4.05%)
Nov 09, 2016 23.71 23.73 23.71 23.73 366 -0.07(-0.29%)
Nov 07, 2016 23.80 1 -0.11(-0.46%)
Nov 04, 2016 23.77 23.91 23.77 23.91 1,345 +0.12(+0.50%)
Nov 01, 2016 23.79 95 +0.05(+0.21%)
Oct 31, 2016 23.74 23.74 23.74 23.74 202 -0.41(-1.70%)
Oct 25, 2016 24.15 2 +0.05(+0.21%)
Oct 24, 2016 24.08 24.17 24.08 24.10 451 -0.07(-0.27%)
Oct 21, 2016 24.17 24.17 24.17 24.17 152 -0.55(-2.24%)
Oct 19, 2016 24.72 24.72 24.72 24.72 200 +0.24(+0.98%)
Oct 18, 2016 24.51 24.52 24.37 24.48 1,332 +0.14(+0.56%)
Oct 14, 2016 24.29 24.34 24.29 24.34 3 +0.27(+1.11%)
Oct 12, 2016 24.00 24.07 24.00 24.07 188 +0.26(+1.11%)
Oct 10, 2016 23.81 23.81 23.81 23.81 11 +0.03(+0.13%)
Oct 07, 2016 23.78 23.78 23.78 23.78 534 -0.19(-0.79%)
Oct 04, 2016 23.97 23.97 23.97 23.97 4 -0.24(-0.98%)
Oct 03, 2016 24.18 24.23 24.18 24.21 608 -0.18(-0.75%)
Sep 30, 2016 24.39 24.39 24.39 24.39 2 +0.00(+0.00%)
Sep 29, 2016 24.22 24.39 24.22 24.39 905 +0.01(+0.04%)
Sep 28, 2016 24.51 24.51 24.38 24.38 2,499 -0.03(-0.10%)
Sep 27, 2016 24.37 24.41 24.37 24.41 1,329 +0.35(+1.44%)
Sep 26, 2016 24.06 24.06 24.06 24.06 602 -0.18(-0.74%)
Sep 22, 2016 24.24 24.24 24.24 24.24 2 +0.14(+0.58%)
Sep 20, 2016 24.10 24.10 24.10 24.10 85 +0.16(+0.67%)
Sep 19, 2016 23.94 23.94 23.94 23.94 419 -0.03(-0.13%)
Sep 16, 2016 23.97 23.97 23.97 23.97 566 +0.00(+0.00%)
Sep 14, 2016 23.97 23.97 23.97 23.97 24 +0.03(+0.13%)
Sep 13, 2016 23.16 23.94 23.16 23.94 689 +0.11(+0.46%)
Sep 12, 2016 23.83 23.83 23.83 23.83 214 -0.17(-0.71%)
Sep 09, 2016 24.00 24.00 24.00 24.00 170 -0.29(-1.18%)
Sep 07, 2016 24.33 24.33 24.18 24.29 7 -0.06(-0.27%)
Sep 06, 2016 24.47 24.47 24.35 24.35 563 -0.08(-0.32%)
Sep 02, 2016 24.43 24.43 24.43 24.43 300 +0.16(+0.65%)
Sep 01, 2016 24.08 24.34 24.08 24.27 1,290 +0.09(+0.38%)
Aug 31, 2016 24.22 24.22 24.18 24.18 804 +0.10(+0.41%)
Aug 30, 2016 24.09 24.10 24.02 24.08 1,795 +0.21(+0.88%)
Aug 29, 2016 23.87 23.87 23.87 23.87 251 -0.31(-1.28%)
Aug 26, 2016 24.16 24.23 24.16 24.18 5,462 -0.04(-0.17%)
Aug 24, 2016 23.97 24.22 23.90 24.22 13 +0.15(+0.62%)
Aug 23, 2016 24.07 24.07 24.07 24.07 280 -0.19(-0.78%)
Aug 22, 2016 23.92 24.26 23.92 24.26 364 +0.09(+0.37%)
Aug 19, 2016 24.16 24.17 24.16 24.17 305 +0.01(+0.04%)
Aug 16, 2016 24.02 24.16 24.16 24.16 2,900 -0.20(-0.82%)
Aug 15, 2016 24.43 24.43 24.36 24.36 5,670 -0.24(-0.98%)
Aug 12, 2016 24.60 24.60 24.60 24.60 200 -0.07(-0.28%)
Aug 11, 2016 24.67 24.67 24.67 24.67 110 -0.12(-0.49%)
Aug 10, 2016 24.70 24.81 24.68 24.79 16,488 +0.14(+0.57%)
Aug 09, 2016 24.65 24.65 24.65 24.65 104 +0.02(+0.08%)
Aug 08, 2016 24.52 24.63 24.52 24.63 1,409 -0.09(-0.36%)
Aug 05, 2016 24.77 24.80 24.72 24.72 2,289 -0.37(-1.47%)
Aug 04, 2016 24.98 25.09 24.98 25.09 519 -0.03(-0.11%)
Aug 03, 2016 25.12 25.12 25.12 25.12 137 +0.01(+0.05%)
Aug 01, 2016 25.00 25.20 25.00 25.11 25 -0.07(-0.30%)
Jul 29, 2016 25.34 25.34 25.17 25.18 800 +0.17(+0.68%)
Jul 28, 2016 25.10 25.10 25.01 25.01 378 +0.12(+0.48%)
Jul 27, 2016 25.02 25.02 24.89 24.89 385 -0.16(-0.64%)
Jul 26, 2016 25.01 25.05 25.01 25.05 398 -0.06(-0.25%)
Jul 25, 2016 25.11 25.11 25.11 25.11 250 -0.11(-0.42%)
Jul 22, 2016 25.16 25.22 25.15 25.22 2,900 +0.20(+0.79%)
Jul 21, 2016 25.25 25.25 24.94 25.02 4,350 -0.29(-1.14%)
Jul 20, 2016 25.30 25.31 25.30 25.31 591 -0.10(-0.40%)
Jul 19, 2016 25.03 25.41 25.03 25.41 1,048 +0.18(+0.71%)
Jul 18, 2016 25.40 25.40 25.17 25.23 7,535 -0.21(-0.83%)
Jul 15, 2016 25.20 25.44 25.20 25.44 1,101 -0.11(-0.43%)
Jul 14, 2016 25.53 25.65 25.53 25.55 1,920 -0.24(-0.94%)
Jul 13, 2016 25.78 25.96 25.78 25.79 2,621 -0.60(-2.27%)
Jul 11, 2016 25.89 26.39 25.89 26.39 61 -0.38(-1.42%)
Jul 07, 2016 26.89 26.77 26.77 26.77 8,300 -0.38(-1.40%)
Jul 06, 2016 27.15 27.15 27.15 27.15 560 +0.67(+2.53%)
Jul 01, 2016 26.48 26.48 26.48 26.48 52 -0.17(-0.64%)
Jun 29, 2016 26.65 26.65 26.65 26.65 45 -0.23(-0.86%)
Jun 28, 2016 27.10 27.10 26.88 26.88 250 -0.10(-0.38%)
Jun 27, 2016 26.51 26.98 26.51 26.98 1,330 +1.53(+6.02%)
Jun 23, 2016 25.69 25.69 25.45 25.45 15 -0.40(-1.55%)
Jun 17, 2016 25.85 25.85 25.85 25.85 100 -0.25(-0.96%)
Jun 16, 2016 26.09 26.10 26.07 26.10 649 +0.23(+0.87%)
Jun 15, 2016 25.98 25.98 25.78 25.88 787 -0.12(-0.48%)
Jun 14, 2016 25.79 26.00 25.79 26.00 1,554 +1.22(+4.92%)
Jun 08, 2016 24.78 24.78 24.78 24.78 100 -0.18(-0.72%)
Jun 07, 2016 24.85 24.96 24.85 24.96 909 -0.03(-0.12%)
Jun 06, 2016 24.99 25.03 24.99 24.99 345 -0.15(-0.58%)
Jun 02, 2016 25.14 25.14 25.14 25.14 50 -0.10(-0.41%)
Jun 01, 2016 24.82 25.24 24.82 25.24 407 -0.24(-0.94%)
May 27, 2016 25.52 25.48 25.48 25.48 200 -0.11(-0.42%)
May 26, 2016 25.59 25.59 25.59 25.59 161 -0.22(-0.86%)
May 24, 2016 25.81 25.81 25.81 25.81 300 -0.23(-0.88%)
May 19, 2016 26.05 26.05 26.04 26.04 1 +0.17(+0.66%)
May 17, 2016 26.17 25.87 25.87 25.87 700 -0.30(-1.15%)
May 16, 2016 26.12 26.17 26.12 26.17 567 -0.03(-0.11%)
May 13, 2016 26.19 26.20 26.19 26.20 411 +0.14(+0.54%)
May 12, 2016 26.11 26.11 26.06 26.06 866 +0.40(+1.58%)
May 11, 2016 25.73 25.78 25.58 25.66 4,301 -0.08(-0.33%)
May 09, 2016 26.10 25.74 25.74 25.74 600 +0.30(+1.18%)
May 06, 2016 25.44 25.49 25.44 25.44 827 +0.67(+2.70%)
May 02, 2016 24.89 24.77 24.77 24.77 400 +0.55(+2.27%)
Apr 28, 2016 24.27 24.27 24.22 24.22 15 -0.25(-1.02%)
Apr 26, 2016 24.59 24.59 24.36 24.47 4 +0.12(+0.51%)
Apr 25, 2016 24.28 24.34 24.28 24.34 2,683 +0.09(+0.38%)
Apr 22, 2016 24.21 24.31 24.19 24.25 22,186 -0.22(-0.89%)
Apr 21, 2016 24.56 24.60 24.47 24.47 1,042 -0.43(-1.74%)
Apr 20, 2016 24.91 24.91 24.90 24.90 1,610 -0.27(-1.06%)
Apr 18, 2016 25.40 25.40 25.17 25.17 73 +0.02(+0.08%)
Apr 15, 2016 25.15 25.15 25.15 25.15 1 +0.00(+0.01%)
Apr 14, 2016 25.11 25.15 25.11 25.15 350 -0.01(-0.05%)
Apr 13, 2016 25.16 25.61 25.16 25.16 246 -0.36(-1.43%)
Apr 12, 2016 25.69 25.69 25.52 25.52 1,126 -0.21(-0.83%)
Apr 11, 2016 25.69 25.74 25.69 25.74 1,421 -0.02(-0.09%)
Apr 08, 2016 26.03 26.03 25.61 25.76 5,142 +0.97(+3.91%)
Apr 07, 2016 25.93 25.93 24.79 24.79 2,143 -0.98(-3.80%)
Apr 06, 2016 25.64 25.77 25.64 25.77 786 +0.04(+0.15%)
Apr 05, 2016 25.73 25.73 25.73 25.73 357 +0.01(+0.04%)
Apr 04, 2016 25.50 25.72 25.50 25.72 24,689 +0.04(+0.16%)
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.