$24.89 -0.16 (%) FFCM Shs QuantShares US Market Neutral Momentum Fund -

Jul. 27, 2016 | 01:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOM historical data

Date Open High Low Close Volume
7/26/201625.0125.0525.0125.05398
7/25/201625.1125.1125.1125.11250
7/22/201625.1625.2225.1525.222,900
7/21/201625.2525.2524.9425.024,350
7/20/201625.3025.3125.3025.31591
7/19/201625.0325.4125.0325.411,048
7/18/201625.4025.4025.1725.237,535
7/15/201625.2025.4425.2025.441,101
7/14/201625.5325.6525.5325.551,920
7/13/201625.7825.9625.7825.792,621
7/12/201626.3926.3926.3926.390
7/11/201625.8926.3925.8926.39880
7/8/201626.7726.7726.7726.770
7/7/201626.8926.8926.6726.778,300
7/6/201627.1527.1527.1527.15560
7/5/201626.4826.4826.4826.480
7/1/201626.4826.4826.4826.48215
6/30/201626.6526.6526.6526.650
6/29/201626.6526.6526.6526.65482
6/28/201627.1027.1026.8826.88250
6/27/201626.5126.9826.5126.981,330
6/24/201625.4525.4525.4525.450
6/23/201625.6925.6925.4525.45840
6/22/201625.8525.8525.8525.850
6/21/201625.8525.8525.8525.850
6/20/201625.8525.8525.8525.850
6/17/201625.8525.8525.8525.85107
6/16/201626.0926.1026.0726.10649
6/15/201625.9825.9825.7825.88787
6/14/201625.7926.0025.7926.001,554
6/13/201624.7824.7824.7824.780
6/10/201624.7824.7824.7824.780
6/9/201624.7824.7824.7824.780
6/8/201624.7824.7824.7824.78125
6/7/201624.8524.9624.8524.96909
6/6/201624.9925.0324.9924.99345
6/3/201625.1425.1425.1425.140
6/2/201625.1425.1425.1425.14100
6/1/201624.8225.2424.8225.24407
5/31/201625.4825.4825.4825.480
5/27/201625.5225.5225.4825.48218
5/26/201625.5925.5925.5925.59161
5/25/201625.8125.8125.8125.810
5/24/201625.8125.8125.8125.81272
5/23/201626.0426.0426.0426.040
5/20/201626.0426.0426.0426.040
5/19/201626.0526.0526.0426.0414,310
5/18/201625.8725.8725.8725.870
5/17/201626.1726.1725.8725.87682
5/16/201626.1226.1726.1226.17567
5/13/201626.1926.2026.1926.20411
5/12/201626.1126.1126.0626.06866
5/11/201625.7325.7825.5825.664,301
5/10/201625.7425.7425.7425.740
5/9/201626.1026.1025.7425.74640
5/6/201625.4425.4925.4425.44827
5/5/201624.7724.7724.7724.770
5/4/201624.7724.7724.7724.770
5/3/201624.7724.7724.7724.770
5/2/201624.8924.8924.7724.77400
4/29/201624.2224.2224.2224.220
4/28/201624.2724.2724.2224.22537
4/27/201624.4724.4724.4724.470
4/26/201624.5924.5924.3624.476,831
4/25/201624.2824.3424.2824.342,683
4/22/201624.2124.3124.1924.2522,186
4/21/201624.5624.6024.4724.471,042
4/20/201624.9124.9124.9024.901,610
4/19/201625.1725.1725.1725.170
4/18/201625.4025.4025.1725.172,375
4/15/201625.1525.1525.1525.150
4/14/201625.1125.1525.1125.15350
4/13/201625.6125.6125.1625.16246
4/12/201625.6925.6925.5225.521,126
4/11/201625.6925.7425.6925.741,421
4/8/201626.0326.0325.6125.765,142
4/7/201625.9325.9324.7924.792,143
4/6/201625.6425.7725.6425.77786
4/5/201625.7325.7325.7325.73357
4/4/201625.5025.7225.5025.7224,689
4/1/201625.6525.6825.6525.682,335
3/31/201625.9925.9925.4325.431,115
3/30/201625.7525.7525.7525.75374
3/29/201625.2725.9025.2725.90655
3/28/201625.1225.7225.1225.662,906
3/24/201625.6125.6125.6125.610
3/23/201625.6125.6125.4925.61982
3/22/201625.2425.2425.2425.240
3/21/201625.2425.2425.2425.24551
3/18/201625.3725.3725.2025.212,190
3/17/201625.4025.4625.2225.338,682
3/16/201626.0226.0225.8625.86525
3/15/201625.3625.3625.3625.360
3/14/201625.5425.5425.3525.36698
3/11/201625.5525.5525.3225.331,277
3/10/201625.6625.9325.6225.936,585
3/9/201625.5925.5925.5225.5555,946
3/8/201625.2425.6225.2325.6212,208
3/7/201624.8325.3324.6924.7021,129
3/4/201625.2725.3125.2725.314,779
  • Showing 1-100 of 1,222 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center