QuantShares US Market Neut Momentum ETF $24.65

up +0.37


17/4/2014 06:40 PM  |  NYSEARCA : MOM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOM historical data

Date Open High Low Close Volume
4/17/201424.6524.7724.6524.6525,068
4/16/201424.2824.2824.2824.280
4/15/201422.5422.5422.5422.540
4/14/201424.2824.2824.2824.280
4/11/201424.2524.2824.2524.28200
4/10/201424.7324.7324.7324.73263
4/9/201424.8024.8024.6624.662,617
4/8/201423.2623.2623.2623.260
4/7/201424.6324.6324.3924.399,126
4/4/201425.1125.1524.6624.664,747
4/3/201425.5025.8625.1125.1520,152
4/2/201425.5325.6125.5225.611,652
4/1/201425.4825.5825.4825.487,665
3/31/201425.1725.1725.1725.170
3/28/201425.2525.3525.2525.304,251
3/27/201425.5125.5125.5125.51101
3/26/201425.5025.7925.5025.732,901
3/25/201425.7025.8525.5125.513,941
3/24/201425.7025.7525.7025.701,050
3/21/201426.0026.2826.0026.191,350
3/20/201426.0026.3426.0026.2311,301
3/19/201425.9026.7025.9026.203,006
3/18/201425.9826.2325.9826.057,146
3/17/201425.9026.3125.8726.106,894
3/14/201425.8026.1525.8025.8155,401
3/13/201426.2626.2625.8926.0364,286
3/12/201424.2224.2224.2224.220
3/11/201426.2826.2825.9125.911,301
3/10/201424.3424.3424.3424.340
3/7/201426.3026.3026.3026.300
3/6/201426.3026.3026.3026.30163
3/5/201426.2426.2426.2426.24200
3/4/201426.0926.0926.0926.091,011
3/3/201426.2626.2626.2626.2617
2/28/201424.8224.8224.8224.820
2/27/201424.8224.8224.8224.820
2/26/201426.2626.2626.2626.2626
2/25/201426.2626.2626.2626.261,000
2/24/201426.0426.1426.0426.14868
2/21/201425.7625.7625.7625.760
2/20/201425.7625.7625.7625.7612
2/19/201425.7625.7625.7625.762
2/18/201425.7625.7625.7625.76117
2/14/201425.5625.5625.5625.560
2/13/201425.5625.5625.5625.56200
2/12/201425.2725.2725.2725.2761
2/11/201425.2325.2725.2325.27445
2/10/201425.4425.4425.4425.44106
2/7/201425.4425.4425.4425.440
2/6/201425.4425.4425.4425.442
2/5/201425.4925.4925.3725.441,089
2/4/201425.4525.5125.2125.212,800
2/3/201425.5125.6025.3025.39609
1/31/201425.7725.7725.7725.770
1/30/201425.7725.7725.7725.77149
1/29/201425.0925.0925.0925.090
1/28/201425.1625.1625.1625.160
1/27/201425.9825.9825.9825.983
1/24/201425.9825.9825.9825.980
1/23/201425.9825.9825.9825.9865
1/22/201424.2624.2624.2624.260
1/21/201424.1524.1524.1524.150
1/17/201425.9825.9825.9825.980
1/16/201424.1224.1224.1224.120
1/15/201425.9825.9825.9825.98186
1/14/201425.8625.8625.8125.81314
1/13/201426.5826.5825.8625.86701
1/10/201425.3325.3325.3325.330
1/9/201425.3325.3325.3325.330
1/8/201425.9425.9425.9425.94174
1/7/201425.8025.8025.5425.54588
1/6/201425.5225.5225.5225.5213
1/3/201425.5225.5325.5025.521,427
1/2/201425.6925.6925.6925.6942
12/31/201325.6925.6925.6925.6997
12/30/201325.6925.6925.6925.69238
12/27/201325.5025.8225.5025.82656
12/26/201325.5625.7525.5625.673,617
12/24/201325.3525.3525.3525.350
12/23/201325.4025.4025.4025.40202
12/20/201325.6525.6525.4825.48907
12/19/201325.8625.8625.8625.86135
12/18/201325.4525.6525.4525.608,602
12/17/201325.7525.7525.4025.623,902
12/16/201325.8325.8325.4025.50501
12/13/201325.3525.5024.9725.3816,802
12/12/201325.4625.6725.4225.499,743
12/11/201325.5925.6025.1925.193,955
12/10/201325.4725.5525.3525.4811,001
12/9/201325.6125.6125.3225.3217,098
12/6/201325.7325.7325.5025.552,575
12/5/201325.5425.5425.1925.3710,929
12/4/201325.4625.5825.3525.5836,574
12/3/201325.2525.5425.2525.486,175
12/2/201325.4525.5025.2525.485,190
11/29/201325.1925.4425.1825.3013,490
11/27/201326.3026.3024.8425.132,600
11/26/201324.9525.4924.9524.982,360
11/25/201324.6925.3324.6925.003,168
11/22/201324.5624.5624.5624.560
Trading Center