US Momentum Mkt Neutral ETF Quantshares (NY: MOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
| Dec 30, 2013 | 25.69 | 25.69 | 25.69 | 25.69 | 238 | -0.13(-0.50%) |
| Dec 27, 2013 | 25.50 | 25.82 | 25.50 | 25.82 | 656 | +0.15(+0.58%) |
| Dec 26, 2013 | 25.56 | 25.75 | 25.56 | 25.67 | 3,617 | +0.27(+1.06%) |
| Dec 23, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 200 | -0.08(-0.31%) |
| Dec 20, 2013 | 25.65 | 25.65 | 25.48 | 25.48 | 907 | -0.38(-1.47%) |
| Dec 19, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 135 | +0.26(+1.01%) |
| Dec 18, 2013 | 25.45 | 25.65 | 25.45 | 25.60 | 8,602 | -0.02(-0.08%) |
| Dec 17, 2013 | 25.75 | 25.75 | 25.40 | 25.62 | 3,902 | +0.12(+0.47%) |
| Dec 16, 2013 | 25.83 | 25.83 | 25.40 | 25.50 | 501 | +0.12(+0.47%) |
| Dec 13, 2013 | 25.35 | 25.50 | 24.97 | 25.38 | 16,802 | -0.11(-0.43%) |
| Dec 12, 2013 | 25.46 | 25.67 | 25.42 | 25.49 | 9,743 | +0.30(+1.19%) |
| Dec 11, 2013 | 25.59 | 25.60 | 25.19 | 25.19 | 3,955 | -0.29(-1.14%) |
| Dec 10, 2013 | 25.47 | 25.55 | 25.35 | 25.48 | 11,001 | +0.16(+0.63%) |
| Dec 09, 2013 | 25.61 | 25.61 | 25.32 | 25.32 | 15,398 | -0.23(-0.90%) |
| Dec 06, 2013 | 25.73 | 25.73 | 25.50 | 25.55 | 2,575 | +0.18(+0.71%) |
| Dec 05, 2013 | 25.54 | 25.54 | 25.19 | 25.37 | 10,929 | -0.21(-0.82%) |
| Dec 04, 2013 | 25.46 | 25.58 | 25.35 | 25.58 | 36,574 | +0.10(+0.39%) |
| Dec 03, 2013 | 25.25 | 25.54 | 25.25 | 25.48 | 6,175 | +0.00(+0.00%) |
| Dec 02, 2013 | 25.45 | 25.50 | 25.25 | 25.48 | 5,190 | +0.18(+0.71%) |
| Nov 29, 2013 | 25.19 | 25.44 | 25.18 | 25.30 | 13,490 | +0.17(+0.68%) |
| Nov 27, 2013 | 26.30 | 26.30 | 24.84 | 25.13 | 2,600 | +0.15(+0.60%) |
| Nov 26, 2013 | 24.95 | 25.49 | 24.95 | 24.98 | 2,360 | -0.02(-0.08%) |
| Nov 25, 2013 | 24.69 | 25.33 | 24.69 | 25.00 | 3,168 | +0.44(+1.79%) |
| Nov 20, 2013 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.09(-0.37%) |
| Nov 19, 2013 | 25.10 | 25.10 | 24.65 | 24.65 | 700 | +0.01(+0.04%) |
| Nov 15, 2013 | 24.64 | 24.64 | 24.64 | 24.64 | 2,000 | -0.02(-0.08%) |
| Nov 14, 2013 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | +0.04(+0.16%) |
| Nov 12, 2013 | 24.50 | 24.73 | 24.50 | 24.62 | 3,450 | +0.02(+0.08%) |
| Nov 08, 2013 | 24.90 | 24.60 | 24.60 | 24.60 | 17,200 | -0.51(-2.03%) |
| Nov 07, 2013 | 25.11 | 25.11 | 25.11 | 25.11 | 100 | +0.37(+1.50%) |
| Nov 06, 2013 | 24.70 | 24.80 | 24.68 | 24.74 | 4,300 | -0.28(-1.12%) |
| Nov 05, 2013 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.16(+0.64%) |
| Oct 31, 2013 | 24.86 | 24.86 | 24.86 | 24.86 | 4,400 | +0.06(+0.24%) |
| Oct 30, 2013 | 24.97 | 25.05 | 24.70 | 24.80 | 2,100 | +0.35(+1.43%) |
| Oct 29, 2013 | 24.81 | 24.81 | 24.45 | 24.45 | 9,823 | -0.23(-0.93%) |
| Oct 28, 2013 | 24.68 | 24.82 | 24.49 | 24.68 | 7,714 | -0.22(-0.88%) |
| Oct 25, 2013 | 24.80 | 24.91 | 24.46 | 24.90 | 15,400 | +0.28(+1.14%) |
| Oct 24, 2013 | 24.65 | 24.83 | 24.62 | 24.62 | 1,960 | -0.06(-0.24%) |
| Oct 23, 2013 | 24.77 | 24.77 | 24.68 | 24.68 | 400 | -0.17(-0.68%) |
| Oct 22, 2013 | 25.02 | 25.07 | 24.85 | 24.85 | 7,245 | -0.14(-0.56%) |
| Oct 21, 2013 | 24.90 | 25.08 | 24.90 | 24.99 | 3,875 | +0.12(+0.48%) |
| Oct 18, 2013 | 25.29 | 25.29 | 24.59 | 24.87 | 30,888 | +0.19(+0.77%) |
| Oct 17, 2013 | 24.69 | 24.85 | 24.65 | 24.68 | 6,390 | +0.00(+0.00%) |
| Oct 16, 2013 | 25.04 | 25.04 | 24.64 | 24.68 | 26,930 | +0.28(+1.15%) |
| Oct 15, 2013 | 25.08 | 25.08 | 24.40 | 24.40 | 8,330 | -0.12(-0.49%) |
| Oct 14, 2013 | 24.74 | 24.74 | 24.40 | 24.52 | 11,630 | -0.07(-0.28%) |
| Oct 11, 2013 | 24.34 | 24.80 | 24.25 | 24.59 | 4,540 | +0.37(+1.53%) |
| Oct 10, 2013 | 24.48 | 24.58 | 24.19 | 24.22 | 10,910 | -0.28(-1.14%) |
| Sep 30, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.49(+2.04%) |
| Sep 24, 2013 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.18(+0.76%) |
| Sep 23, 2013 | 23.98 | 24.22 | 23.83 | 23.83 | 1,000 | -0.16(-0.67%) |
| Sep 20, 2013 | 24.06 | 24.15 | 23.79 | 23.99 | 6,800 | +0.30(+1.27%) |
| Sep 18, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
| Sep 17, 2013 | 23.86 | 24.08 | 23.69 | 23.69 | 29,000 | -0.31(-1.29%) |
| Sep 16, 2013 | 23.88 | 24.35 | 23.82 | 24.00 | 33,500 | +0.18(+0.76%) |
| Sep 13, 2013 | 23.85 | 24.12 | 23.79 | 23.82 | 13,400 | -0.23(-0.96%) |
| Sep 12, 2013 | 24.05 | 24.05 | 24.05 | 24.05 | 1,000 | +0.09(+0.38%) |
| Sep 10, 2013 | 23.90 | 23.96 | 23.96 | 23.96 | 47,800 | +0.18(+0.76%) |
| Sep 06, 2013 | 23.78 | 23.78 | 23.78 | 23.78 | 600 | -0.11(-0.46%) |
| Sep 05, 2013 | 23.95 | 24.23 | 23.89 | 23.89 | 10,500 | -0.01(-0.04%) |
| Sep 04, 2013 | 23.70 | 24.10 | 23.70 | 23.90 | 38,600 | +0.25(+1.06%) |
| Sep 03, 2013 | 23.80 | 23.95 | 23.65 | 23.65 | 22,268 | +0.10(+0.42%) |
| Aug 30, 2013 | 23.75 | 23.95 | 23.47 | 23.55 | 12,475 | -0.11(-0.46%) |
| Aug 29, 2013 | 23.79 | 24.34 | 23.61 | 23.66 | 49,966 | +0.04(+0.17%) |
| Aug 28, 2013 | 23.50 | 23.70 | 23.50 | 23.62 | 3,400 | +0.07(+0.30%) |
| Aug 27, 2013 | 23.85 | 24.20 | 23.55 | 23.55 | 19,050 | -0.15(-0.63%) |
| Aug 26, 2013 | 23.85 | 23.96 | 23.65 | 23.70 | 70,100 | +0.00(+0.00%) |
| Aug 23, 2013 | 23.90 | 24.17 | 23.58 | 23.70 | 87,540 | +0.05(+0.21%) |
| Aug 22, 2013 | 23.30 | 24.18 | 23.30 | 23.65 | 92,281 | +0.10(+0.42%) |
| Aug 21, 2013 | 23.50 | 23.89 | 23.50 | 23.55 | 58,021 | -0.01(-0.04%) |
| Aug 20, 2013 | 23.50 | 23.90 | 23.35 | 23.56 | 92,160 | +0.12(+0.51%) |
| Aug 15, 2013 | 23.30 | 23.44 | 23.44 | 23.44 | 400 | -0.49(-2.04%) |
| Aug 02, 2013 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | -0.07(-0.30%) |
| Aug 01, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.55(+2.34%) |
| Jul 02, 2013 | 23.90 | 23.45 | 23.45 | 23.45 | 800 | -0.61(-2.53%) |
| Jun 24, 2013 | 24.06 | 24.06 | 24.06 | 24.06 | 200 | +0.89(+3.84%) |
| Jun 21, 2013 | 23.68 | 23.68 | 23.17 | 23.17 | 1,700 | -0.31(-1.32%) |
| Jun 19, 2013 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.12(-0.51%) |
| Jun 18, 2013 | 24.10 | 24.10 | 23.60 | 23.60 | 800 | +0.08(+0.34%) |
| Jun 13, 2013 | 23.72 | 23.52 | 23.52 | 23.52 | 600 | +0.40(+1.73%) |
| Jun 12, 2013 | 23.13 | 23.14 | 23.10 | 23.12 | 6,116 | -0.18(-0.77%) |
| Jun 11, 2013 | 23.49 | 23.49 | 23.29 | 23.30 | 1,000 | -1.02(-4.19%) |
| May 29, 2013 | 23.26 | 24.32 | 24.32 | 24.32 | 500 | +0.56(+2.36%) |
| May 20, 2013 | 23.62 | 23.76 | 23.76 | 23.76 | 7,800 | -0.04(-0.17%) |
| May 17, 2013 | 23.78 | 23.80 | 23.78 | 23.80 | 400 | -0.01(-0.04%) |
| May 14, 2013 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | +0.02(+0.08%) |
| May 08, 2013 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.04(+0.17%) |
| May 01, 2013 | 24.13 | 23.75 | 23.75 | 23.75 | 8,300 | -1.15(-4.62%) |
| Apr 29, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.02(+0.08%) |
| Apr 26, 2013 | 24.88 | 24.88 | 24.88 | 24.88 | 120 | -0.12(-0.48%) |
| Apr 23, 2013 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.62(+2.54%) |
| Apr 19, 2013 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.07(+0.29%) |
| Apr 11, 2013 | 24.12 | 24.31 | 24.31 | 24.31 | 300 | -0.29(-1.18%) |
| Apr 01, 2013 | 24.60 | 24.60 | 24.60 | 24.60 | 200 | +0.30(+1.23%) |
| 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%) |
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.
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.