US Momentum Mkt Neutral ETF Quantshares (NY: MOM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 107 | +0.00(+0.00%) |
| Jul 30, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 78 | +0.00(+0.00%) |
| Jul 27, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 3,100 | -0.30(-1.19%) |
| Jul 26, 2018 | 25.16 | 25.16 | 25.12 | 25.13 | 619 | +0.13(+0.52%) |
| Jul 18, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.20(+0.81%) | |
| Jul 17, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 17,002 | +0.57(+2.35%) |
| Jul 13, 2018 | 24.23 | 24.23 | 24.23 | 183 | -0.11(-0.45%) | |
| Jul 11, 2018 | 24.34 | 24.34 | 24.34 | 2 | -0.11(-0.45%) | |
| Jul 10, 2018 | 24.46 | 24.46 | 24.45 | 24.45 | 3,235 | +0.00(+0.00%) |
| Jul 09, 2018 | 24.34 | 24.45 | 24.34 | 24.45 | 2,795 | +0.04(+0.16%) |
| Jul 06, 2018 | 24.40 | 24.41 | 24.40 | 24.41 | 402 | -0.29(-1.17%) |
| Jul 05, 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 208 | +0.00(+0.00%) |
| Jul 02, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.32(+1.31%) | |
| Jun 28, 2018 | 24.38 | 24.38 | 24.38 | 50 | +0.01(+0.04%) | |
| Jun 27, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 200 | -0.28(-1.14%) |
| Jun 26, 2018 | 24.70 | 24.70 | 24.65 | 24.65 | 389 | -0.22(-0.88%) |
| Jun 25, 2018 | 24.58 | 24.88 | 24.58 | 24.87 | 5,401 | -0.12(-0.48%) |
| Jun 22, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 957 | -0.34(-1.34%) |
| Jun 20, 2018 | 25.33 | 25.33 | 25.33 | 58 | -0.05(-0.20%) | |
| Jun 19, 2018 | 25.36 | 25.43 | 25.36 | 25.38 | 2,270 | -0.20(-0.78%) |
| Jun 18, 2018 | 25.48 | 25.58 | 25.48 | 25.58 | 2,393 | +0.11(+0.45%) |
| Jun 15, 2018 | 25.44 | 25.47 | 25.44 | 25.47 | 307 | -0.22(-0.84%) |
| Jun 14, 2018 | 26.13 | 26.13 | 25.68 | 25.68 | 801 | -0.04(-0.15%) |
| Jun 13, 2018 | 25.60 | 25.72 | 25.60 | 25.72 | 1,348 | -0.05(-0.20%) |
| Jun 11, 2018 | 25.77 | 25.77 | 25.77 | 2 | -0.11(-0.43%) | |
| Jun 07, 2018 | 25.88 | 25.88 | 25.88 | 19 | -0.05(-0.19%) | |
| Jun 06, 2018 | 26.10 | 25.93 | 4,080 | +0.14(+0.53%) | ||
| Jun 04, 2018 | 25.79 | 25.79 | 25.79 | 0 | -0.17(-0.64%) | |
| Jun 01, 2018 | 25.84 | 25.96 | 25.71 | 25.96 | 3,526 | +0.29(+1.12%) |
| May 29, 2018 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) | |
| May 25, 2018 | 0 | +0.00(+0.00%) | ||||
| May 23, 2018 | 25.85 | 25.85 | 25.85 | 2 | +0.00(+0.00%) | |
| May 22, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 304 | -0.14(-0.55%) |
| May 21, 2018 | 26.12 | 26.12 | 25.95 | 25.99 | 3,782 | -0.04(-0.15%) |
| May 18, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +0.10(+0.39%) |
| May 17, 2018 | 25.81 | 25.94 | 25.81 | 25.93 | 4,521 | +0.06(+0.23%) |
| May 16, 2018 | 26.13 | 26.13 | 25.83 | 25.87 | 1,701 | +0.01(+0.04%) |
| May 15, 2018 | 25.90 | 25.90 | 25.86 | 25.86 | 2,123 | +0.06(+0.24%) |
| May 14, 2018 | 26.26 | 26.26 | 25.78 | 25.80 | 3,762 | +0.02(+0.07%) |
| May 10, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.21(+0.82%) | |
| May 09, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 148 | -0.01(-0.04%) |
| May 08, 2018 | 25.58 | 25.58 | 25.58 | 25.58 | 552 | +0.29(+1.15%) |
| Apr 30, 2018 | 25.29 | 25.29 | 25.29 | 46 | +0.05(+0.19%) | |
| Apr 27, 2018 | 25.89 | 25.89 | 25.14 | 25.24 | 1,890 | -0.20(-0.79%) |
| Apr 25, 2018 | 25.44 | 25.44 | 25.44 | 1 | -0.20(-0.78%) | |
| Apr 24, 2018 | 26.00 | 26.00 | 25.60 | 25.64 | 1,704 | -0.30(-1.16%) |
| Apr 23, 2018 | 26.05 | 26.05 | 25.91 | 25.94 | 582 | -0.04(-0.15%) |
| Apr 20, 2018 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.08(+0.31%) |
| Apr 19, 2018 | 25.80 | 25.90 | 25.80 | 25.90 | 2,851 | +0.10(+0.39%) |
| Apr 18, 2018 | 25.65 | 25.80 | 25.65 | 25.80 | 785 | +0.08(+0.31%) |
| Apr 17, 2018 | 25.77 | 25.77 | 25.72 | 25.72 | 755 | +0.21(+0.82%) |
| Apr 12, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.07(+0.27%) | |
| Apr 11, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 201 | +0.12(+0.49%) |
| Apr 05, 2018 | 25.32 | 25.32 | 25.32 | 14 | +0.13(+0.51%) | |
| Apr 04, 2018 | 25.04 | 25.19 | 25.04 | 25.19 | 1,311 | -0.08(-0.32%) |
| Apr 03, 2018 | 25.35 | 25.35 | 25.27 | 25.27 | 2,212 | -0.10(-0.39%) |
| Apr 02, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 1,930 | +0.01(+0.04%) |
| Mar 29, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.13(+0.51%) | |
| Mar 28, 2018 | 25.63 | 25.63 | 25.23 | 25.23 | 6,874 | -0.51(-1.98%) |
| Mar 22, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.17(-0.67%) | |
| Mar 21, 2018 | 25.95 | 25.95 | 25.91 | 25.91 | 1,791 | -0.03(-0.10%) |
| Mar 20, 2018 | 25.83 | 25.94 | 25.83 | 25.94 | 519 | +0.43(+1.68%) |
| Mar 19, 2018 | 25.54 | 25.54 | 25.51 | 25.51 | 64,192 | -0.14(-0.55%) |
| Mar 16, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 111 | +0.18(+0.71%) |
| Mar 14, 2018 | 25.47 | 25.47 | 25.47 | 0 | -0.01(-0.04%) | |
| Mar 13, 2018 | 25.52 | 25.52 | 25.45 | 25.48 | 2,715 | -0.17(-0.67%) |
| Mar 09, 2018 | 25.65 | 25.65 | 25.65 | 22 | +0.27(+1.08%) | |
| Mar 08, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 474 | +0.22(+0.87%) |
| Mar 06, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 789 | +0.04(+0.16%) |
| Mar 05, 2018 | 25.39 | 25.39 | 25.12 | 25.12 | 1,677 | -0.08(-0.32%) |
| Mar 02, 2018 | 25.26 | 25.26 | 25.15 | 25.20 | 753 | -0.05(-0.20%) |
| Mar 01, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 230 | -0.19(-0.75%) |
| Feb 28, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 1,100 | +0.12(+0.47%) |
| Feb 27, 2018 | 25.17 | 25.32 | 25.17 | 25.32 | 2,103 | +0.12(+0.48%) |
| Feb 23, 2018 | 25.20 | 25.20 | 25.20 | 0 | -0.04(-0.16%) | |
| Feb 22, 2018 | 25.17 | 25.24 | 25.17 | 25.24 | 1,164 | +0.01(+0.04%) |
| Feb 21, 2018 | 25.19 | 25.23 | 25.19 | 25.23 | 431 | +0.17(+0.70%) |
| Feb 16, 2018 | 25.06 | 25.06 | 25.06 | 3 | -0.07(-0.30%) | |
| Feb 15, 2018 | 25.45 | 25.45 | 25.10 | 25.13 | 600 | -0.06(-0.26%) |
| Feb 14, 2018 | 25.26 | 25.26 | 25.19 | 25.19 | 1,598 | +0.16(+0.66%) |
| Feb 13, 2018 | 25.00 | 25.03 | 25.00 | 25.03 | 250 | +0.07(+0.30%) |
| Feb 12, 2018 | 24.98 | 24.98 | 24.96 | 24.96 | 235 | +0.24(+0.96%) |
| Feb 09, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 308 | -0.28(-1.14%) |
| Feb 08, 2018 | 25.02 | 25.02 | 25.00 | 25.00 | 1,411 | -0.09(-0.37%) |
| Feb 07, 2018 | 25.18 | 25.18 | 25.10 | 25.10 | 753 | +0.03(+0.11%) |
| Feb 06, 2018 | 25.02 | 25.07 | 24.92 | 25.07 | 3,557 | +0.05(+0.22%) |
| Feb 05, 2018 | 24.98 | 25.07 | 24.98 | 25.02 | 1,803 | -0.07(-0.28%) |
| Feb 02, 2018 | 25.01 | 25.09 | 25.01 | 25.09 | 552 | +0.09(+0.34%) |
| Feb 01, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 333 | -0.04(-0.17%) |
| Jan 31, 2018 | 25.07 | 25.07 | 25.03 | 25.04 | 1,625 | +0.15(+0.61%) |
| Jan 29, 2018 | 24.89 | 24.89 | 24.89 | 1 | -0.04(-0.16%) | |
| Jan 26, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 253 | +0.12(+0.49%) |
| Jan 25, 2018 | 24.89 | 24.89 | 24.81 | 24.81 | 1,737 | +0.14(+0.56%) |
| Jan 24, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 225 | -0.15(-0.61%) |
| Jan 23, 2018 | 24.78 | 24.82 | 24.78 | 24.82 | 2,304 | +0.02(+0.09%) |
| Jan 22, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 100,544 | +0.28(+1.15%) |
| Jan 16, 2018 | 24.52 | 24.52 | 24.52 | 10 | +0.05(+0.19%) | |
| Jan 11, 2018 | 24.47 | 24.47 | 24.47 | 0 | -0.02(-0.08%) | |
| Jan 09, 2018 | 24.49 | 24.49 | 24.49 | 124 | +0.16(+0.66%) | |
| Jan 08, 2018 | 24.27 | 24.33 | 24.27 | 24.33 | 706 | +0.05(+0.21%) |
| Jan 05, 2018 | 26.00 | 26.00 | 24.05 | 24.28 | 7,321 | -1.58(-6.10%) |
| Jan 04, 2018 | 25.12 | 25.86 | 24.91 | 25.86 | 550 | +1.90(+7.92%) |
| Jan 03, 2018 | 23.94 | 23.96 | 23.91 | 23.96 | 1,212 | -0.07(-0.29%) |
| Dec 28, 2017 | 24.03 | 24.03 | 24.03 | 21 | -0.02(-0.08%) | |
| Dec 22, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.11(-0.46%) | |
| Dec 21, 2017 | 24.28 | 24.28 | 24.13 | 24.16 | 2,087 | -0.04(-0.16%) |
| Dec 20, 2017 | 24.24 | 24.24 | 24.18 | 24.20 | 787 | -0.39(-1.59%) |
| Dec 19, 2017 | 24.59 | 24.59 | 24.59 | 24.59 | 442 | +0.39(+1.61%) |
| Dec 15, 2017 | 24.20 | 24.20 | 24.20 | 80 | +0.02(+0.10%) | |
| Dec 13, 2017 | 24.18 | 24.18 | 24.18 | 2 | -0.21(-0.85%) | |
| Dec 11, 2017 | 24.39 | 24.39 | 24.39 | 83 | -0.06(-0.27%) | |
| Dec 08, 2017 | 24.46 | 24.49 | 24.45 | 24.45 | 1,749 | +0.05(+0.20%) |
| Dec 07, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 147 | +0.40(+1.66%) |
| Dec 05, 2017 | 24.00 | 24.00 | 24.00 | 1 | -0.08(-0.32%) | |
| Dec 04, 2017 | 24.48 | 24.08 | 24.08 | 1,247 | -0.40(-1.63%) | |
| Dec 01, 2017 | 24.43 | 24.48 | 24.43 | 24.48 | 835 | +0.01(+0.03%) |
| Nov 30, 2017 | 24.47 | 24.47 | 24.42 | 24.47 | 2,900 | -0.06(-0.23%) |
| Nov 29, 2017 | 24.53 | 24.54 | 24.53 | 24.53 | 7,758 | -0.42(-1.68%) |
| Nov 28, 2017 | 25.28 | 25.31 | 24.81 | 24.95 | 16,367 | -0.02(-0.08%) |
| Nov 24, 2017 | 24.97 | 24.97 | 24.97 | 0 | -0.07(-0.28%) | |
| Nov 21, 2017 | 25.07 | 25.07 | 25.04 | 25.04 | 105 | +0.11(+0.44%) |
| Nov 20, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 300 | +0.11(+0.44%) |
| Nov 16, 2017 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) | |
| Nov 15, 2017 | 24.70 | 24.82 | 24.70 | 24.82 | 101,568 | +0.12(+0.49%) |
| Nov 13, 2017 | 24.70 | 24.70 | 24.70 | 83 | -0.14(-0.56%) | |
| Nov 08, 2017 | 24.84 | 24.84 | 24.84 | 0 | +0.30(+1.22%) | |
| Oct 30, 2017 | 24.54 | 24.54 | 24.54 | 0 | +0.28(+1.15%) | |
| Oct 24, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.19(+0.77%) | |
| Oct 23, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 600 | +0.09(+0.36%) |
| Oct 19, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.06(-0.24%) | |
| Oct 17, 2017 | 24.05 | 24.05 | 24.05 | 0 | +0.55(+2.32%) | |
| Oct 04, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.05%) | |
| Sep 29, 2017 | 23.49 | 150 | +0.38(+1.65%) | |||
| Sep 26, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.34(-1.44%) | |
| Sep 20, 2017 | 23.44 | 20 | +0.59(+2.60%) | |||
| Sep 15, 2017 | 22.85 | 2 | -0.20(-0.87%) | |||
| Sep 12, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.03(+0.12%) | |
| Sep 11, 2017 | 22.97 | 23.02 | 22.97 | 23.02 | 773 | -0.40(-1.70%) |
| Aug 31, 2017 | 23.42 | 23.42 | 23.42 | 0 | +0.14(+0.60%) | |
| Aug 30, 2017 | 23.29 | 23.29 | 23.28 | 23.28 | 1,442 | +0.11(+0.46%) |
| Aug 29, 2017 | 23.21 | 23.18 | 23.17 | 23.17 | 492 | -0.12(-0.50%) |
| Aug 25, 2017 | 23.29 | 23.29 | 23.29 | 0 | +0.03(+0.13%) | |
| Aug 22, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.14(+0.60%) | |
| Aug 21, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 10,000 | +0.12(+0.52%) |
| Aug 03, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.10(+0.44%) | |
| Aug 02, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 588 | +0.13(+0.57%) |
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.