US Momentum Mkt Neutral ETF Quantshares (NY: MOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 27.16 | 27.16 | 26.35 | 26.35 | 2,950 | -0.22(-0.83%) |
| Jul 30, 2012 | 26.60 | 26.60 | 26.57 | 26.57 | 800 | -0.03(-0.11%) |
| Jul 27, 2012 | 26.62 | 26.62 | 26.59 | 26.60 | 8,600 | -0.23(-0.85%) |
| Jul 26, 2012 | 27.33 | 27.33 | 26.83 | 26.83 | 400 | +0.10(+0.37%) |
| Jul 25, 2012 | 26.63 | 26.73 | 26.63 | 26.73 | 1,650 | +0.08(+0.30%) |
| Jul 24, 2012 | 26.85 | 26.85 | 26.61 | 26.65 | 700 | +0.16(+0.60%) |
| Jul 23, 2012 | 26.50 | 26.50 | 26.47 | 26.49 | 5,943 | +0.31(+1.18%) |
| Jul 20, 2012 | 25.93 | 26.18 | 25.93 | 26.18 | 1,800 | +0.11(+0.42%) |
| Jul 19, 2012 | 26.11 | 26.11 | 25.35 | 26.07 | 3,875 | -0.36(-1.36%) |
| Jul 18, 2012 | 26.22 | 26.50 | 26.22 | 26.43 | 600 | +0.06(+0.23%) |
| Jul 14, 2012 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 26.37 | 26.37 | 26.37 | 26.37 | 581 | +0.01(+0.04%) |
| Jul 12, 2012 | 26.09 | 26.36 | 26.07 | 26.36 | 4,532 | +0.11(+0.42%) |
| Jul 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.13(+0.50%) |
| Jul 09, 2012 | 25.98 | 26.14 | 25.98 | 26.12 | 2,200 | +0.42(+1.63%) |
| Jul 06, 2012 | 25.62 | 25.72 | 25.62 | 25.70 | 1,600 | +0.25(+0.98%) |
| Jul 05, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 1,200 | -0.01(-0.04%) |
| Jul 03, 2012 | 25.46 | 25.46 | 25.46 | 25.46 | 116 | +0.05(+0.20%) |
| Jul 02, 2012 | 24.12 | 25.58 | 24.12 | 25.41 | 4,991 | +0.06(+0.24%) |
| Jun 29, 2012 | 25.32 | 25.35 | 25.30 | 25.35 | 1,398 | -0.45(-1.74%) |
| Jun 27, 2012 | 25.81 | 25.80 | 25.80 | 25.80 | 500 | -0.33(-1.26%) |
| Jun 26, 2012 | 26.03 | 26.13 | 26.03 | 26.13 | 900 | +0.10(+0.38%) |
| Jun 25, 2012 | 25.82 | 26.03 | 25.82 | 26.03 | 540 | +0.30(+1.17%) |
| Jun 22, 2012 | 25.73 | 25.73 | 25.73 | 25.73 | 400 | +0.01(+0.04%) |
| Jun 21, 2012 | 25.61 | 25.72 | 25.61 | 25.72 | 700 | +0.15(+0.57%) |
| Jun 20, 2012 | 26.25 | 26.25 | 25.57 | 25.57 | 250 | -0.34(-1.30%) |
| Jun 18, 2012 | 25.99 | 25.91 | 25.91 | 25.91 | 2,900 | +0.04(+0.15%) |
| Jun 15, 2012 | 25.81 | 25.88 | 25.81 | 25.87 | 1,100 | -0.02(-0.08%) |
| Jun 14, 2012 | 25.93 | 25.93 | 25.89 | 25.89 | 1,255 | +0.15(+0.58%) |
| Jun 13, 2012 | 25.75 | 25.85 | 25.74 | 25.74 | 5,350 | -0.01(-0.04%) |
| Jun 12, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | +0.10(+0.39%) |
| Jun 11, 2012 | 25.66 | 25.66 | 25.65 | 25.65 | 1,200 | +0.23(+0.90%) |
| Jun 08, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 900 | +0.00(+0.00%) |
| Jun 07, 2012 | 25.41 | 25.42 | 25.32 | 25.42 | 2,645 | -0.02(-0.08%) |
| Jun 06, 2012 | 25.49 | 25.49 | 25.44 | 25.44 | 894 | -0.18(-0.70%) |
| Jun 04, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 500 | -0.01(-0.04%) |
| Jun 01, 2012 | 25.62 | 25.63 | 25.54 | 25.63 | 1,380 | -0.04(-0.16%) |
| May 31, 2012 | 25.60 | 25.67 | 25.50 | 25.67 | 2,000 | +0.01(+0.04%) |
| May 30, 2012 | 25.65 | 25.66 | 25.65 | 25.66 | 1,700 | +0.16(+0.63%) |
| May 29, 2012 | 25.58 | 25.58 | 25.50 | 25.50 | 1,398 | -0.22(-0.86%) |
| May 25, 2012 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | +0.07(+0.27%) |
| May 24, 2012 | 25.63 | 25.65 | 25.63 | 25.65 | 800 | -0.04(-0.16%) |
| May 23, 2012 | 25.69 | 25.69 | 25.69 | 25.69 | 200 | +0.20(+0.78%) |
| May 22, 2012 | 26.00 | 26.00 | 25.47 | 25.49 | 600 | +0.03(+0.12%) |
| May 21, 2012 | 26.98 | 26.98 | 25.37 | 25.46 | 2,000 | +0.02(+0.08%) |
| May 18, 2012 | 25.25 | 25.44 | 25.25 | 25.44 | 1,325 | +0.15(+0.59%) |
| May 17, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 1,000 | -0.04(-0.16%) |
| May 16, 2012 | 25.15 | 25.33 | 25.15 | 25.33 | 1,725 | +0.18(+0.72%) |
| May 15, 2012 | 25.02 | 25.15 | 25.02 | 25.15 | 1,200 | +0.15(+0.60%) |
| May 14, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.12(+0.48%) |
| May 11, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 200 | +0.15(+0.61%) |
| May 10, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 200 | -0.29(-1.16%) |
| May 09, 2012 | 24.87 | 25.02 | 24.87 | 25.02 | 2,080 | +0.23(+0.93%) |
| May 04, 2012 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.09(+0.36%) |
| May 03, 2012 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | +0.12(+0.49%) |
| Apr 27, 2012 | 24.58 | 24.58 | 24.58 | 24.58 | 1,700 | +0.01(+0.04%) |
| Apr 26, 2012 | 24.57 | 24.57 | 24.57 | 24.57 | 200 | +0.07(+0.29%) |
| Apr 23, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.12(+0.49%) |
| Apr 20, 2012 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | +0.04(+0.16%) |
| Apr 19, 2012 | 24.33 | 24.34 | 24.33 | 24.34 | 700 | +0.07(+0.29%) |
| Apr 18, 2012 | 24.27 | 24.27 | 24.27 | 24.27 | 200 | +0.12(+0.50%) |
| Apr 17, 2012 | 24.15 | 24.15 | 24.15 | 24.15 | 500 | -0.11(-0.45%) |
| Apr 16, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 700 | +0.05(+0.21%) |
| Apr 13, 2012 | 24.15 | 24.21 | 24.15 | 24.21 | 700 | +0.21(+0.88%) |
| Apr 12, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.03(+0.13%) |
| Apr 11, 2012 | 24.10 | 24.10 | 23.84 | 23.97 | 1,800 | -0.12(-0.50%) |
| Apr 10, 2012 | 24.09 | 24.09 | 24.09 | 24.09 | 200 | -0.03(-0.12%) |
| Apr 09, 2012 | 24.12 | 24.12 | 24.12 | 24.12 | 200 | +0.21(+0.88%) |
| Apr 05, 2012 | 23.91 | 23.91 | 23.91 | 23.91 | 200 | +0.10(+0.42%) |
| Apr 03, 2012 | 23.72 | 23.81 | 23.81 | 23.81 | 400 | +0.25(+1.06%) |
| Apr 02, 2012 | 23.56 | 23.56 | 23.56 | 23.56 | 46,100 | -0.08(-0.34%) |
| Mar 30, 2012 | 23.62 | 23.64 | 23.62 | 23.64 | 200 | -0.02(-0.08%) |
| Mar 29, 2012 | 23.66 | 23.66 | 23.66 | 23.66 | 129 | +0.17(+0.72%) |
| Mar 28, 2012 | 23.49 | 23.49 | 23.49 | 23.49 | 300 | -0.06(-0.25%) |
| Mar 27, 2012 | 23.44 | 23.55 | 23.34 | 23.55 | 25,400 | +0.55(+2.39%) |
| Mar 20, 2012 | 22.72 | 23.00 | 23.00 | 23.00 | 18,800 | -0.69(-2.91%) |
| Mar 07, 2012 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.76(+3.31%) |
| Mar 05, 2012 | 22.93 | 22.93 | 22.93 | 22.93 | 10,000 | +0.00(+0.00%) |
| Mar 01, 2012 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | +0.01(+0.04%) |
| Feb 16, 2012 | 22.92 | 22.92 | 22.92 | 22.92 | 200 | +0.02(+0.09%) |
| Feb 10, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.39(+1.73%) |
| Feb 09, 2012 | 21.26 | 23.00 | 21.26 | 22.51 | 536 | -0.58(-2.51%) |
| Jan 26, 2012 | 20.28 | 23.09 | 23.09 | 23.09 | 400 | -0.02(-0.09%) |
| Jan 24, 2012 | 23.11 | 23.11 | 23.11 | 23.11 | 400 | -0.13(-0.56%) |
| Jan 19, 2012 | 23.30 | 23.24 | 23.24 | 23.24 | 200 | -0.33(-1.40%) |
| Jan 18, 2012 | 23.08 | 23.57 | 23.08 | 23.57 | 700 | -2.67(-10.18%) |
| Jan 17, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 600 | +0.00(+0.00%) |
| Jan 09, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 600 | -0.74(-2.74%) |
| Jan 03, 2012 | 26.98 | 26.98 | 26.98 | 26.98 | 200 | +4.39(+19.41%) |
| Dec 15, 2011 | 26.90 | 22.59 | 22.59 | 22.59 | 800 | -2.27(-9.12%) |
| Nov 21, 2011 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.12(+0.49%) |
| Nov 14, 2011 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.04(-0.16%) |
| Nov 11, 2011 | 24.83 | 24.83 | 24.76 | 24.78 | 2,100 | -0.22(-0.88%) |
| Nov 09, 2011 | 24.97 | 25.00 | 25.00 | 25.00 | 4,100 | +0.01(+0.04%) |
| Nov 08, 2011 | 24.89 | 24.99 | 24.89 | 24.99 | 2,100 | -0.11(-0.44%) |
| Nov 07, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 115 | -0.15(-0.59%) |
| Nov 03, 2011 | 25.15 | 25.25 | 25.25 | 25.25 | 6,400 | -0.01(-0.04%) |
| Nov 02, 2011 | 26.03 | 26.03 | 24.27 | 25.26 | 22,000 | +0.12(+0.48%) |
| Oct 31, 2011 | 25.09 | 25.14 | 25.14 | 25.14 | 13,600 | +0.06(+0.24%) |
| Oct 28, 2011 | 25.21 | 25.21 | 24.81 | 25.08 | 19,000 | +0.00(+0.00%) |
| Oct 27, 2011 | 25.10 | 25.11 | 25.08 | 25.08 | 5,000 | -0.05(-0.20%) |
| Oct 26, 2011 | 25.17 | 25.17 | 25.13 | 25.13 | 12,500 | +0.03(+0.12%) |
| Oct 24, 2011 | 25.99 | 25.10 | 25.10 | 25.10 | 1,900 | -0.43(-1.68%) |
| Oct 21, 2011 | 25.63 | 25.63 | 25.00 | 25.53 | 601 | +0.58(+2.32%) |
| Oct 19, 2011 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | -0.10(-0.40%) |
| Oct 18, 2011 | 25.40 | 25.40 | 25.03 | 25.05 | 1,342 | -0.09(-0.36%) |
| Oct 17, 2011 | 25.34 | 25.34 | 25.14 | 25.14 | 700 | -0.06(-0.24%) |
| Oct 14, 2011 | 25.01 | 25.20 | 25.01 | 25.20 | 700 | +0.05(+0.20%) |
| Oct 13, 2011 | 25.00 | 25.15 | 24.95 | 25.15 | 500 | +0.46(+1.86%) |
| Oct 07, 2011 | 24.73 | 24.69 | 24.69 | 24.69 | 2,000 | +0.33(+1.35%) |
| Oct 04, 2011 | 24.86 | 24.36 | 24.36 | 24.36 | 2,200 | +0.01(+0.05%) |
| Sep 29, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.25(-1.02%) |
| Sep 26, 2011 | 24.72 | 24.60 | 24.60 | 24.60 | 7,000 | -0.67(-2.65%) |
| Sep 20, 2011 | 25.27 | 25.27 | 25.27 | 25.27 | 200 | -0.04(-0.16%) |
| Sep 19, 2011 | 24.53 | 25.31 | 24.53 | 25.31 | 8,342 | +0.26(+1.04%) |
| Sep 16, 2011 | 25.46 | 25.46 | 25.04 | 25.05 | 3,600 | -0.07(-0.28%) |
| Sep 15, 2011 | 25.36 | 25.36 | 25.12 | 25.12 | 13,100 | -0.18(-0.71%) |
| Sep 14, 2011 | 25.00 | 25.30 | 25.00 | 25.30 | 5,209 | +0.24(+0.96%) |
| Sep 13, 2011 | 25.15 | 25.15 | 24.94 | 25.06 | 8,300 | +0.21(+0.85%) |
| Sep 12, 2011 | 24.95 | 24.95 | 24.85 | 24.85 | 16,800 | +0.01(+0.04%) |
| Sep 09, 2011 | 24.94 | 25.02 | 24.78 | 24.84 | 5,830 | -0.25(-1.00%) |
| Sep 08, 2011 | 25.35 | 25.35 | 25.09 | 25.09 | 7,200 | -0.01(-0.04%) |
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.