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 (%)
Nov 29, 2019 23.91 23.91 23.91 23.91 0 +0.12(+0.53%)
Nov 27, 2019 23.82 23.82 23.78 23.78 100 +0.02(+0.06%)
Nov 26, 2019 23.82 23.82 23.67 23.77 201 +0.19(+0.78%)
Nov 25, 2019 23.71 23.76 23.58 23.58 700 -0.33(-1.38%)
Nov 22, 2019 23.91 23.91 23.91 23.91 0 -0.33(-1.35%)
Nov 21, 2019 24.17 24.24 24.17 24.24 102 +0.08(+0.34%)
Nov 20, 2019 24.16 24.16 24.16 24.16 4 +0.20(+0.81%)
Nov 19, 2019 23.83 23.96 23.83 23.96 620 +0.08(+0.34%)
Nov 18, 2019 24.00 24.00 23.88 23.88 182 +0.38(+1.63%)
Nov 15, 2019 23.58 23.58 23.50 23.50 1,200 -0.06(-0.27%)
Nov 14, 2019 23.33 23.62 23.32 23.56 1,801 +0.16(+0.66%)
Nov 13, 2019 23.41 23.41 23.41 23.41 0 +0.26(+1.12%)
Nov 12, 2019 23.14 23.14 23.14 23.14 4 +0.11(+0.48%)
Nov 11, 2019 23.04 23.04 23.04 23.04 100 +0.21(+0.92%)
Nov 08, 2019 23.26 23.26 22.82 22.82 2,300 -0.00(-0.02%)
Nov 07, 2019 22.68 22.94 22.38 22.83 1,551 -0.10(-0.44%)
Nov 06, 2019 22.85 22.93 22.80 22.93 4,490 +0.19(+0.84%)
Nov 05, 2019 22.74 22.74 22.74 22.74 2 -0.42(-1.79%)
Nov 04, 2019 23.91 23.91 23.16 23.16 400 -0.82(-3.44%)
Nov 01, 2019 24.31 24.31 23.98 23.98 1,300 -0.68(-2.75%)
Oct 31, 2019 24.66 24.66 24.66 24.66 2 +0.34(+1.41%)
Oct 30, 2019 24.39 24.39 24.27 24.32 600 +0.20(+0.81%)
Oct 29, 2019 24.14 24.14 24.12 24.12 417 +0.17(+0.73%)
Oct 28, 2019 23.65 23.97 23.65 23.95 1,655 -0.30(-1.25%)
Oct 25, 2019 24.18 24.25 24.18 24.25 400 -0.27(-1.10%)
Oct 24, 2019 24.52 24.52 24.52 24.52 3 +0.48(+2.00%)
Oct 23, 2019 24.20 24.43 24.04 24.04 1,902 -0.30(-1.21%)
Oct 22, 2019 24.59 24.70 24.34 24.34 1,589 -0.33(-1.33%)
Oct 21, 2019 24.75 24.75 24.66 24.66 2,106 -0.36(-1.43%)
Oct 18, 2019 25.02 25.02 25.02 25.02 100 -0.16(-0.62%)
Oct 17, 2019 25.20 25.20 25.11 25.18 1,002 +0.10(+0.39%)
Oct 16, 2019 24.95 25.08 24.95 25.08 583 -0.20(-0.80%)
Oct 15, 2019 25.23 25.28 25.23 25.28 412 -0.16(-0.62%)
Oct 14, 2019 25.82 25.82 25.44 25.44 553 -0.02(-0.07%)
Oct 11, 2019 25.46 25.46 25.42 25.45 3,100 -0.59(-2.25%)
Oct 10, 2019 26.04 26.04 26.04 26.04 2 -0.18(-0.69%)
Oct 09, 2019 26.22 26.22 26.22 26.22 2 +0.11(+0.42%)
Oct 08, 2019 26.11 26.11 26.11 26.11 2 +0.29(+1.14%)
Oct 07, 2019 25.74 25.82 25.74 25.82 105 -0.11(-0.44%)
Oct 04, 2019 25.93 25.93 25.93 25.93 100 +0.18(+0.68%)
Oct 03, 2019 25.75 25.75 25.75 25.75 2 +0.37(+1.45%)
Oct 02, 2019 25.39 25.39 25.39 25.39 22 +0.09(+0.36%)
Oct 01, 2019 25.04 25.30 25.04 25.30 1,418 +0.41(+1.63%)
Sep 30, 2019 24.99 24.99 24.89 24.89 101 +0.03(+0.10%)
Sep 27, 2019 24.86 24.86 24.86 24.86 100 -0.02(-0.06%)
Sep 26, 2019 24.39 24.88 24.39 24.88 7,506 +0.18(+0.75%)
Sep 25, 2019 24.75 24.95 24.70 24.70 4,109 -0.18(-0.70%)
Sep 24, 2019 25.00 25.05 24.80 24.87 4,824 +0.16(+0.65%)
Sep 23, 2019 24.97 24.97 24.71 24.71 1,005 +0.12(+0.49%)
Sep 20, 2019 24.55 24.59 24.55 24.59 100 +0.11(+0.45%)
Sep 19, 2019 24.60 24.69 24.48 24.48 2,806 +0.09(+0.39%)
Sep 18, 2019 24.42 24.42 24.39 24.39 454 +0.16(+0.67%)
Sep 17, 2019 24.18 24.30 24.18 24.22 3,638 +0.72(+3.04%)
Sep 16, 2019 23.66 23.66 23.51 23.51 612 -0.15(-0.65%)
Sep 13, 2019 24.03 24.03 23.66 23.66 1,200 -0.39(-1.63%)
Sep 12, 2019 23.52 24.12 23.52 24.05 1,756 +0.32(+1.35%)
Sep 11, 2019 23.89 23.92 23.73 23.73 355 -0.41(-1.70%)
Sep 10, 2019 24.42 24.77 24.15 24.15 1,572 -0.90(-3.60%)
Sep 09, 2019 26.15 26.15 25.05 25.05 1,827 -1.33(-5.03%)
Sep 06, 2019 26.04 26.54 26.03 26.37 1,500 +0.06(+0.25%)
Sep 05, 2019 26.44 26.44 26.31 26.31 412 -0.84(-3.10%)
Sep 04, 2019 27.15 27.15 27.11 27.15 1,002 -0.10(-0.37%)
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.