Quantitative Momentum ETF (NQ: QMOM )

58.40 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 58.76 59.10 57.99 58.38 6,082 -0.33(-0.55%)
Jul 17, 2024 60.32 60.33 58.50 58.70 15,565 -2.35(-3.85%)
Jul 16, 2024 60.37 61.05 60.34 61.05 9,852 +1.05(+1.75%)
Jul 15, 2024 60.06 60.45 59.92 60.00 15,187 +0.12(+0.20%)
Jul 12, 2024 59.59 60.13 59.45 59.88 12,398 +0.39(+0.66%)
Jul 11, 2024 59.23 59.52 59.18 59.49 82,585 +0.68(+1.16%)
Jul 10, 2024 58.70 58.94 58.45 58.81 24,169 +0.08(+0.14%)
Jul 09, 2024 58.91 59.14 58.50 58.73 8,101 -0.18(-0.31%)
Jul 08, 2024 58.89 58.97 58.56 58.91 13,303 +0.29(+0.49%)
Jul 05, 2024 59.17 59.17 58.25 58.62 17,337 -0.46(-0.78%)
Jul 03, 2024 58.62 59.08 58.62 59.08 8,410 +0.41(+0.70%)
Jul 02, 2024 58.15 58.67 58.15 58.67 9,414 +0.29(+0.50%)
Jul 01, 2024 58.53 58.63 57.87 58.38 14,394 +0.12(+0.21%)
Jun 28, 2024 58.79 58.81 58.00 58.26 10,493 -0.14(-0.24%)
Jun 27, 2024 58.13 58.40 57.95 58.40 7,535 +0.30(+0.52%)
Jun 26, 2024 58.47 58.48 58.00 58.10 14,662 -0.55(-0.94%)
Jun 25, 2024 58.68 58.73 58.40 58.65 8,567 -0.13(-0.22%)
Jun 24, 2024 58.11 58.78 58.11 58.78 10,978 +0.69(+1.19%)
Jun 21, 2024 58.49 58.49 57.79 58.09 16,793 -0.63(-1.07%)
Jun 20, 2024 59.17 59.30 58.29 58.72 20,507 -0.41(-0.69%)
Jun 18, 2024 58.41 59.13 58.41 59.13 15,264 +0.94(+1.62%)
Jun 17, 2024 57.94 58.49 57.62 58.19 19,811 +0.32(+0.55%)
Jun 14, 2024 58.00 58.00 57.45 57.87 14,594 -0.68(-1.16%)
Jun 13, 2024 58.84 58.84 58.03 58.55 16,164 -0.19(-0.32%)
Jun 12, 2024 59.22 59.22 58.74 58.74 16,471 +0.50(+0.86%)
Jun 11, 2024 57.96 58.24 57.70 58.24 16,267 -0.24(-0.41%)
Jun 10, 2024 57.23 58.48 57.23 58.48 10,100 +1.43(+2.51%)
Jun 07, 2024 57.44 57.60 57.05 57.05 6,593 -0.33(-0.58%)
Jun 06, 2024 58.39 58.39 57.31 57.38 9,596 -1.11(-1.90%)
Jun 05, 2024 57.68 58.49 57.51 58.49 8,340 +1.23(+2.15%)
Jun 04, 2024 57.90 57.94 57.10 57.26 10,744 -1.06(-1.82%)
Jun 03, 2024 59.49 59.49 57.62 58.32 41,416 -0.79(-1.34%)
May 31, 2024 59.65 59.65 58.13 59.11 8,512 -0.21(-0.35%)
May 30, 2024 59.70 59.70 59.32 59.32 10,254 -0.79(-1.31%)
May 29, 2024 59.82 60.11 59.78 60.11 7,356 -0.28(-0.46%)
May 28, 2024 60.92 60.92 60.12 60.39 19,510 -0.21(-0.35%)
May 24, 2024 59.75 60.60 59.75 60.60 4,529 +1.44(+2.43%)
May 23, 2024 59.46 60.02 59.11 59.16 9,041 -0.34(-0.57%)
May 22, 2024 59.90 59.96 59.21 59.50 30,674 -0.45(-0.75%)
May 21, 2024 59.59 60.01 59.50 59.95 12,268 +0.09(+0.15%)
May 20, 2024 59.29 59.95 59.29 59.86 13,427 +0.56(+0.94%)
May 17, 2024 59.30 59.36 59.05 59.30 20,062 +0.28(+0.47%)
May 16, 2024 59.97 59.97 59.02 59.02 14,986 -1.29(-2.14%)
May 15, 2024 59.62 60.31 59.62 60.31 5,993 +1.13(+1.91%)
May 14, 2024 58.69 59.18 58.60 59.18 9,281 +0.60(+1.02%)
May 13, 2024 59.45 59.45 58.46 58.58 11,205 -0.54(-0.91%)
May 10, 2024 59.43 59.43 58.97 59.12 6,219 +0.02(+0.03%)
May 09, 2024 58.58 59.17 58.58 59.10 13,268 +0.81(+1.39%)
May 08, 2024 57.82 58.42 57.82 58.29 7,147 +0.21(+0.36%)
May 07, 2024 58.25 58.51 58.08 58.08 10,455 -0.18(-0.31%)
May 06, 2024 57.87 58.26 57.86 58.26 12,336 +0.88(+1.53%)
May 03, 2024 57.31 57.61 57.20 57.38 16,864 +0.68(+1.20%)
May 02, 2024 56.50 56.81 55.72 56.70 12,514 +0.84(+1.50%)
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.