FinancialContent is the trusted provider of stock market information to the media industry.
US Momentum Mkt Neutral ETF Quantshares (NY: MOM)
25.34 USD  -0.18 (-0.69%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 25.42 25.42 25.33 25.33 292 -0.18(-0.69%)
Jul 18, 2019 25.51 25.51 25.51 25.51 2 +0.08(+0.31%)
Jul 17, 2019 25.43 25.43 25.43 25.43 2 +0.13(+0.53%)
Jul 16, 2019 25.30 25.30 25.30 25.30 2 -0.14(-0.55%)
Jul 15, 2019 25.43 25.43 25.43 25.43 15 +0.25(+0.99%)
Jul 12, 2019 25.18 25.18 25.18 25.18 0 -0.30(-1.17%)
Jul 11, 2019 25.48 25.48 25.48 25.48 0 +0.11(+0.42%)
Jul 10, 2019 25.38 25.38 25.38 25.38 2 -0.01(-0.06%)
Jul 09, 2019 25.39 25.39 25.39 25.39 14 +0.29(+1.14%)
Jul 08, 2019 25.10 25.10 25.10 25.10 2 +0.07(+0.30%)
Jul 05, 2019 25.03 25.03 25.03 25.03 100 +0.00(+0.01%)
Jul 03, 2019 25.03 25.03 25.03 25.03 100 +0.27(+1.10%)
Jul 02, 2019 24.75 24.75 24.75 24.75 0 +0.18(+0.72%)
Jul 01, 2019 24.42 24.58 24.36 24.58 405 -0.02(-0.07%)
Jun 28, 2019 24.60 24.60 24.60 24.60 100 +0.03(+0.10%)
Jun 27, 2019 24.34 24.57 24.14 24.57 451 +0.04(+0.16%)
Jun 26, 2019 26.22 26.22 24.53 24.53 224,786 -0.66(-2.64%)
Jun 25, 2019 25.32 25.32 25.20 25.20 135 -0.05(-0.20%)
Jun 24, 2019 25.36 25.36 25.25 25.25 50 +0.08(+0.30%)
Jun 21, 2019 25.05 25.17 25.05 25.17 200 -0.07(-0.26%)
Jun 20, 2019 25.13 25.23 25.13 25.23 1,533 +0.06(+0.25%)
Jun 19, 2019 25.17 25.17 25.17 25.17 92 -0.04(-0.16%)
Jun 18, 2019 25.21 25.21 25.21 25.21 323 -0.14(-0.55%)
Jun 17, 2019 25.35 25.35 25.35 25.35 2 +0.00(+0.00%)
Jun 14, 2019 25.35 25.35 25.35 25.35 100 +0.14(+0.56%)
Jun 13, 2019 25.21 25.21 25.21 25.21 310 -0.20(-0.77%)
Jun 12, 2019 25.38 25.41 25.38 25.41 1,595 +0.34(+1.34%)
Jun 11, 2019 25.07 25.07 25.07 25.07 110 -0.35(-1.38%)
Jun 10, 2019 25.49 25.49 25.42 25.42 136 -0.08(-0.33%)
Jun 07, 2019 25.50 25.50 25.50 25.50 100 +0.23(+0.91%)
Jun 06, 2019 25.29 25.37 25.21 25.27 8,731 +0.04(+0.16%)
Jun 05, 2019 25.28 25.28 25.18 25.23 768 +0.31(+1.24%)
Jun 04, 2019 25.04 25.04 24.81 24.92 2,056 -0.47(-1.84%)
Jun 03, 2019 25.47 25.47 25.39 25.39 2,233 -0.16(-0.61%)
May 31, 2019 25.44 25.67 25.44 25.55 500 +0.20(+0.81%)
May 30, 2019 25.25 25.34 25.25 25.34 300 +0.11(+0.44%)
May 29, 2019 25.27 25.38 24.81 25.23 23,416 +0.08(+0.33%)
May 28, 2019 25.13 25.15 25.13 25.15 50,170 +0.32(+1.31%)
May 24, 2019 24.90 24.90 24.83 24.83 200 -0.29(-1.17%)
May 23, 2019 25.12 25.12 25.11 25.12 54,410 +0.23(+0.92%)
May 22, 2019 24.78 24.89 24.78 24.89 170 +0.12(+0.50%)
May 21, 2019 24.76 24.76 24.76 24.76 199 -0.07(-0.26%)
May 20, 2019 24.71 24.83 24.71 24.83 249 +0.32(+1.31%)
May 17, 2019 24.60 24.60 24.51 24.51 300 -0.04(-0.16%)
May 16, 2019 24.55 24.55 24.55 24.55 0 +0.15(+0.61%)
May 15, 2019 24.40 24.40 24.40 24.40 0 +0.08(+0.35%)
May 14, 2019 24.51 24.51 24.19 24.32 1,602 -0.15(-0.62%)
May 13, 2019 24.47 24.47 24.47 24.47 0 +0.15(+0.60%)
May 10, 2019 24.05 24.32 23.90 24.32 13,800 +0.29(+1.21%)
May 09, 2019 24.18 24.18 24.03 24.03 302 -0.02(-0.08%)
May 08, 2019 23.98 24.05 23.90 24.05 6,095 +0.16(+0.67%)
May 07, 2019 24.00 24.00 23.89 23.89 100 -0.05(-0.21%)
May 06, 2019 23.94 23.94 23.94 23.94 1 +0.07(+0.27%)
May 03, 2019 23.88 23.88 23.88 23.88 0 +0.02(+0.06%)
May 02, 2019 23.97 23.97 23.86 23.86 300 +0.04(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.