US Momentum Mkt Neutral ETF Quantshares (NY: MOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 24, 2017 | 22.79 | 33 | -0.01(-0.04%) | |||
| Jul 18, 2017 | 22.80 | 4 | -0.23(-0.99%) | |||
| Jul 12, 2017 | 23.03 | 1 | +0.59(+2.62%) | |||
| Jul 03, 2017 | 22.44 | 22.44 | 22.44 | 0 | -0.05(-0.21%) | |
| Jun 30, 2017 | 22.36 | 22.49 | 22.36 | 22.49 | 287 | +0.05(+0.20%) |
| Jun 29, 2017 | 22.44 | 22.44 | 22.44 | 22.44 | 325 | +0.06(+0.29%) |
| Jun 28, 2017 | 22.48 | 22.48 | 22.38 | 22.38 | 220 | -0.16(-0.71%) |
| Jun 26, 2017 | 22.54 | 22.54 | 22.54 | 0 | -0.31(-1.36%) | |
| Jun 23, 2017 | 22.79 | 22.85 | 22.79 | 22.85 | 452 | -0.14(-0.63%) |
| Jun 20, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.06(+0.26%) | |
| Jun 19, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | +0.04(+0.16%) |
| Jun 16, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 650 | +0.20(+0.87%) |
| Jun 15, 2017 | 22.45 | 22.70 | 22.45 | 22.70 | 401 | -0.14(-0.61%) |
| Jun 13, 2017 | 22.84 | 120 | -0.06(-0.28%) | |||
| Jun 12, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | -0.10(-0.43%) |
| Jun 09, 2017 | 23.02 | 23.02 | 23.00 | 23.00 | 675 | -0.02(-0.07%) |
| Jun 05, 2017 | 23.02 | 23.02 | 23.02 | 0 | +0.11(+0.48%) | |
| Jun 02, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 260 | +0.12(+0.53%) |
| Jun 01, 2017 | 22.78 | 22.86 | 22.78 | 22.79 | 841 | -0.12(-0.55%) |
| May 26, 2017 | 22.91 | 25 | +0.12(+0.53%) | |||
| May 24, 2017 | 22.80 | 60 | +0.09(+0.38%) | |||
| May 23, 2017 | 22.55 | 22.73 | 22.55 | 22.71 | 679 | +0.08(+0.35%) |
| May 19, 2017 | 22.63 | 22.63 | 22.63 | 0 | +0.04(+0.18%) | |
| May 18, 2017 | 22.36 | 22.67 | 22.36 | 22.59 | 950 | +0.00(+0.00%) |
| May 17, 2017 | 21.20 | 22.59 | 21.20 | 22.59 | 4,900 | -0.36(-1.57%) |
| May 16, 2017 | 22.94 | 22.95 | 22.94 | 22.95 | 761 | +0.27(+1.17%) |
| May 15, 2017 | 22.76 | 22.76 | 22.68 | 22.68 | 3,000 | -0.01(-0.02%) |
| May 12, 2017 | 22.69 | 22.69 | 22.69 | 22.69 | 275 | +0.22(+0.98%) |
| May 10, 2017 | 22.47 | 75 | -0.08(-0.36%) | |||
| May 09, 2017 | 22.54 | 22.55 | 22.54 | 22.55 | 1,849 | +0.02(+0.07%) |
| May 08, 2017 | 22.54 | 22.54 | 22.54 | 22.54 | 325 | +0.01(+0.02%) |
| May 05, 2017 | 22.56 | 22.56 | 22.53 | 22.53 | 1,395 | -0.09(-0.40%) |
| May 01, 2017 | 22.62 | 69 | +0.03(+0.14%) | |||
| Apr 25, 2017 | 22.59 | 90 | +0.51(+2.30%) | |||
| Apr 18, 2017 | 22.08 | 14 | -0.02(-0.09%) | |||
| Apr 17, 2017 | 23.86 | 23.86 | 22.08 | 22.10 | 555 | -0.37(-1.65%) |
| Apr 10, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.01%) | |
| Apr 05, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.08(+0.35%) | |
| Apr 03, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.04(-0.18%) | |
| 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%) |
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.