US Momentum Mkt Neutral ETF Quantshares (NY: MOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2015 | 26.42 | 26.42 | 25.91 | 25.91 | 1 | -0.30(-1.14%) |
| Jul 30, 2015 | 26.50 | 26.52 | 25.90 | 26.21 | 3,200 | -0.09(-0.34%) |
| Jul 29, 2015 | 25.95 | 26.30 | 25.95 | 26.30 | 1,401 | +0.49(+1.90%) |
| Jul 27, 2015 | 27.14 | 25.81 | 25.81 | 25.81 | 4,900 | +0.29(+1.14%) |
| Jul 15, 2015 | 26.00 | 26.00 | 25.50 | 25.52 | 91 | +0.39(+1.55%) |
| Jul 14, 2015 | 25.13 | 25.14 | 25.13 | 25.13 | 2,384 | +0.23(+0.92%) |
| Jul 07, 2015 | 24.90 | 24.90 | 24.90 | 24.90 | 2 | +0.06(+0.24%) |
| Jun 29, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 300 | +0.84(+3.50%) |
| Jun 15, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 1 | -0.74(-2.99%) |
| Jun 10, 2015 | 24.74 | 24.74 | 24.74 | 24.74 | 1 | +0.92(+3.86%) |
| Jun 08, 2015 | 25.45 | 23.82 | 23.82 | 23.82 | 400 | -0.98(-3.95%) |
| Jun 03, 2015 | 24.80 | 24.80 | 24.80 | 24.80 | 1 | -0.10(-0.40%) |
| Jun 01, 2015 | 24.50 | 24.90 | 24.50 | 24.90 | 1 | +0.10(+0.40%) |
| May 29, 2015 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | +1.05(+4.42%) |
| May 22, 2015 | 24.00 | 24.00 | 23.75 | 23.75 | 40 | +0.27(+1.15%) |
| May 15, 2015 | 23.95 | 23.48 | 23.48 | 23.48 | 18,000 | -0.07(-0.30%) |
| May 13, 2015 | 23.55 | 23.55 | 23.55 | 23.55 | 50 | -0.13(-0.55%) |
| May 08, 2015 | 23.98 | 23.68 | 23.68 | 23.68 | 1,800 | +0.43(+1.83%) |
| May 05, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -1.10(-4.50%) |
| May 04, 2015 | 24.08 | 24.52 | 24.08 | 24.35 | 2,470 | +0.09(+0.37%) |
| Apr 30, 2015 | 23.35 | 24.30 | 23.35 | 24.26 | 20 | -0.03(-0.12%) |
| Apr 28, 2015 | 24.29 | 24.29 | 24.29 | 24.29 | 500 | +0.07(+0.29%) |
| Apr 22, 2015 | 24.22 | 24.22 | 24.22 | 24.22 | 4,300 | -0.79(-3.16%) |
| Apr 20, 2015 | 24.55 | 25.01 | 24.55 | 25.01 | 1 | -0.24(-0.95%) |
| Apr 17, 2015 | 25.22 | 25.27 | 25.22 | 25.25 | 1,008 | -0.42(-1.64%) |
| Apr 10, 2015 | 25.57 | 25.74 | 25.44 | 25.67 | 1 | -0.14(-0.54%) |
| Apr 09, 2015 | 25.81 | 25.81 | 25.81 | 25.81 | 10,300 | +0.31(+1.22%) |
| Apr 08, 2015 | 25.92 | 25.92 | 25.50 | 25.50 | 200 | -0.06(-0.23%) |
| Apr 06, 2015 | 25.57 | 25.56 | 25.56 | 25.56 | 300 | -0.14(-0.54%) |
| Apr 02, 2015 | 25.70 | 25.70 | 25.70 | 25.70 | 700 | +0.43(+1.69%) |
| Mar 27, 2015 | 25.34 | 25.27 | 25.27 | 25.27 | 3,700 | -0.12(-0.46%) |
| Mar 25, 2015 | 25.39 | 25.39 | 25.39 | 25.39 | 300 | +0.79(+3.21%) |
| Mar 17, 2015 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.40(+1.65%) |
| Mar 09, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 200 | -0.25(-1.02%) |
| Mar 05, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 42 | +0.40(+1.66%) |
| Feb 27, 2015 | 24.05 | 24.05 | 24.05 | 24.05 | 15 | -0.45(-1.83%) |
| Feb 26, 2015 | 24.50 | 24.50 | 24.50 | 24.50 | 4,290 | -0.10(-0.41%) |
| Feb 25, 2015 | 24.60 | 24.60 | 24.60 | 24.60 | 261 | -0.25(-1.01%) |
| Feb 24, 2015 | 24.62 | 24.85 | 24.62 | 24.85 | 19,416 | +0.27(+1.10%) |
| Feb 20, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 200 | +0.28(+1.15%) |
| Feb 13, 2015 | 25.00 | 25.10 | 24.30 | 24.30 | 4 | -0.44(-1.78%) |
| Feb 12, 2015 | 24.00 | 24.74 | 23.85 | 24.74 | 885 | +1.19(+5.05%) |
| Feb 09, 2015 | 24.58 | 23.55 | 23.55 | 23.55 | 4,300 | -1.15(-4.66%) |
| Feb 05, 2015 | 24.40 | 24.70 | 24.70 | 24.70 | 8,000 | -0.41(-1.63%) |
| Feb 04, 2015 | 25.11 | 25.11 | 25.11 | 25.11 | 116 | -0.29(-1.14%) |
| Feb 02, 2015 | 24.19 | 25.40 | 25.40 | 25.40 | 400 | -0.01(-0.04%) |
| Jan 28, 2015 | 24.30 | 25.41 | 24.30 | 25.41 | 4 | +0.41(+1.64%) |
| Jan 26, 2015 | 25.40 | 25.00 | 25.00 | 25.00 | 1,300 | -0.39(-1.54%) |
| Jan 15, 2015 | 24.33 | 25.39 | 25.39 | 25.39 | 2,100 | +0.95(+3.90%) |
| Jan 14, 2015 | 25.30 | 25.30 | 24.44 | 24.44 | 373 | -0.76(-3.03%) |
| Jan 13, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 1,600 | +1.20(+5.00%) |
| Jan 09, 2015 | 23.98 | 24.16 | 23.98 | 24.00 | 29 | +0.13(+0.54%) |
| Jan 06, 2015 | 24.00 | 24.00 | 23.76 | 23.87 | 37 | -0.03(-0.13%) |
| Jan 05, 2015 | 24.00 | 24.27 | 23.90 | 23.90 | 6,463 | -0.10(-0.42%) |
| Jan 02, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 251 | +0.48(+2.04%) |
| Dec 30, 2014 | 23.58 | 23.52 | 23.52 | 23.52 | 200 | -0.68(-2.81%) |
| Dec 29, 2014 | 24.07 | 24.25 | 24.07 | 24.20 | 2,801 | +0.20(+0.83%) |
| Dec 26, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | -0.70(-2.83%) |
| Dec 16, 2014 | 24.51 | 24.70 | 24.70 | 24.70 | 2,600 | +0.30(+1.23%) |
| Dec 15, 2014 | 24.02 | 24.58 | 24.02 | 24.40 | 3,110 | -0.02(-0.08%) |
| Dec 11, 2014 | 24.25 | 24.42 | 24.42 | 24.42 | 1,000 | +0.07(+0.29%) |
| Dec 09, 2014 | 24.50 | 24.35 | 24.35 | 24.35 | 900 | +0.35(+1.46%) |
| Dec 02, 2014 | 23.78 | 24.00 | 24.00 | 24.00 | 300 | -0.16(-0.66%) |
| Dec 01, 2014 | 23.87 | 24.26 | 23.87 | 24.16 | 1,753 | -0.24(-0.98%) |
| Nov 28, 2014 | 24.18 | 24.40 | 24.08 | 24.40 | 645 | +0.25(+1.04%) |
| Nov 26, 2014 | 24.19 | 24.15 | 24.15 | 24.15 | 400 | -0.02(-0.08%) |
| Nov 24, 2014 | 24.31 | 24.31 | 24.00 | 24.17 | 41 | +0.18(+0.75%) |
| Nov 21, 2014 | 23.50 | 24.51 | 23.50 | 23.99 | 27,505 | +0.22(+0.92%) |
| Nov 19, 2014 | 23.79 | 23.77 | 23.77 | 23.77 | 1,400 | +0.07(+0.30%) |
| Nov 18, 2014 | 23.83 | 24.15 | 23.69 | 23.70 | 9,299 | -0.15(-0.63%) |
| Nov 17, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 102 | -0.14(-0.58%) |
| Nov 14, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | -0.19(-0.79%) |
| Nov 13, 2014 | 24.00 | 24.20 | 23.81 | 24.18 | 769 | -0.01(-0.04%) |
| Nov 12, 2014 | 24.54 | 24.54 | 23.68 | 24.19 | 12,602 | -0.28(-1.14%) |
| Nov 11, 2014 | 23.68 | 24.47 | 23.67 | 24.47 | 8,628 | +0.59(+2.47%) |
| Nov 10, 2014 | 23.69 | 24.05 | 23.69 | 23.88 | 10,802 | -0.01(-0.04%) |
| Nov 06, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 200 | +0.04(+0.17%) |
| Nov 04, 2014 | 24.07 | 24.07 | 23.85 | 23.85 | 7 | +0.09(+0.38%) |
| Nov 03, 2014 | 24.27 | 24.27 | 23.76 | 23.76 | 11,660 | -0.38(-1.57%) |
| Oct 27, 2014 | 24.14 | 24.14 | 24.14 | 24.14 | 200 | +0.23(+0.96%) |
| Oct 17, 2014 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | +0.44(+1.87%) |
| Oct 15, 2014 | 23.30 | 23.47 | 23.47 | 23.47 | 900 | -0.14(-0.59%) |
| Oct 14, 2014 | 24.21 | 24.21 | 23.53 | 23.61 | 500 | -0.19(-0.80%) |
| Oct 13, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 700 | -0.37(-1.53%) |
| Oct 10, 2014 | 24.17 | 24.17 | 24.17 | 24.17 | 245 | -0.22(-0.90%) |
| Oct 08, 2014 | 24.38 | 24.39 | 24.38 | 24.39 | 4 | -0.16(-0.65%) |
| Oct 06, 2014 | 24.55 | 24.55 | 24.55 | 24.55 | 200 | -0.05(-0.20%) |
| Oct 03, 2014 | 24.60 | 24.60 | 24.60 | 24.60 | 1,501 | +0.08(+0.33%) |
| Oct 02, 2014 | 24.52 | 24.52 | 24.52 | 24.52 | 1,291 | -0.11(-0.45%) |
| Oct 01, 2014 | 24.47 | 24.78 | 24.47 | 24.63 | 14,261 | +0.56(+2.33%) |
| Sep 26, 2014 | 23.76 | 24.07 | 24.07 | 24.07 | 1,000 | +0.36(+1.52%) |
| Sep 25, 2014 | 23.57 | 23.71 | 23.57 | 23.71 | 815 | -0.92(-3.74%) |
| Sep 24, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 819 | +0.13(+0.53%) |
| Sep 23, 2014 | 24.52 | 24.55 | 24.47 | 24.50 | 2,930 | +0.60(+2.51%) |
| Sep 18, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.46(-1.89%) |
| Sep 17, 2014 | 23.60 | 24.56 | 23.60 | 24.36 | 9,749 | +0.48(+2.01%) |
| Sep 16, 2014 | 23.55 | 23.88 | 23.55 | 23.88 | 3,006 | +0.07(+0.29%) |
| Sep 15, 2014 | 23.70 | 24.00 | 23.48 | 23.81 | 5,505 | +0.01(+0.04%) |
| Sep 12, 2014 | 23.75 | 23.80 | 23.74 | 23.80 | 1,100 | +0.13(+0.55%) |
| Sep 11, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.01(-0.04%) |
| Sep 10, 2014 | 23.66 | 24.13 | 23.66 | 23.68 | 2,650 | -0.29(-1.21%) |
| Sep 09, 2014 | 24.02 | 24.50 | 23.86 | 23.97 | 3,248 | +0.19(+0.80%) |
| Sep 08, 2014 | 23.94 | 23.99 | 23.73 | 23.78 | 4,050 | -0.14(-0.59%) |
| Sep 05, 2014 | 23.69 | 24.00 | 23.93 | 23.92 | 1,400 | -0.01(-0.04%) |
| Sep 04, 2014 | 24.08 | 24.00 | 24.00 | 23.93 | 622 | -0.07(-0.29%) |
| Sep 03, 2014 | 23.80 | 24.16 | 23.79 | 24.00 | 2,657 | +0.24(+1.01%) |
| Sep 02, 2014 | 23.74 | 23.74 | 23.69 | 23.76 | 3,266 | -0.11(-0.46%) |
| Aug 29, 2014 | 23.41 | 23.87 | 23.87 | 23.87 | 400 | +0.02(+0.08%) |
| Aug 28, 2014 | 23.75 | 23.75 | 23.75 | 23.85 | 3,171 | -0.12(-0.50%) |
| Aug 27, 2014 | 23.45 | 24.03 | 23.45 | 23.97 | 3,504 | +0.15(+0.63%) |
| Aug 26, 2014 | 23.52 | 24.00 | 23.52 | 23.82 | 4,785 | +0.12(+0.51%) |
| Aug 25, 2014 | 23.60 | 24.01 | 23.56 | 23.70 | 4,195 | +0.14(+0.59%) |
| Aug 22, 2014 | 23.91 | 23.91 | 23.56 | 23.56 | 523 | -0.29(-1.22%) |
| Aug 21, 2014 | 23.70 | 23.86 | 23.70 | 23.85 | 7,738 | +0.03(+0.13%) |
| Aug 20, 2014 | 23.46 | 23.46 | 23.46 | 23.82 | 725 | +0.23(+0.98%) |
| Aug 19, 2014 | 23.75 | 23.95 | 23.59 | 23.59 | 1,400 | -0.23(-0.97%) |
| Aug 18, 2014 | 23.73 | 23.85 | 23.61 | 23.82 | 1,800 | +0.22(+0.93%) |
| Aug 14, 2014 | 23.46 | 23.60 | 23.60 | 23.60 | 800 | -0.16(-0.67%) |
| Aug 13, 2014 | 23.64 | 23.87 | 23.64 | 23.76 | 3,008 | +0.43(+1.84%) |
| Aug 12, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 400 | -0.52(-2.18%) |
| Aug 11, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 102 | +0.00(+0.00%) |
| Aug 08, 2014 | 23.55 | 23.85 | 23.55 | 23.85 | 4,353 | -0.00(-0.00%) |
| Aug 07, 2014 | 23.65 | 24.00 | 23.61 | 23.85 | 35,808 | -0.12(-0.50%) |
| Aug 06, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 3 | +0.00(+0.00%) |
| Aug 05, 2014 | 23.95 | 23.97 | 23.95 | 23.97 | 700 | -0.11(-0.46%) |
| Aug 04, 2014 | 23.94 | 24.22 | 23.94 | 24.08 | 14,701 | +0.54(+2.29%) |
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.