Quantitative Momentum ETF (NY: QMOM )

51.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 50.65 51.11 50.64 51.11 1,722 +0.71(+1.40%)
Oct 15, 2021 50.80 50.87 50.40 50.40 5,012 +0.04(+0.09%)
Oct 14, 2021 50.25 50.36 50.25 50.36 2,348 +0.77(+1.54%)
Oct 13, 2021 49.52 49.59 49.41 49.59 886 +0.35(+0.71%)
Oct 12, 2021 49.16 49.46 49.07 49.24 2,505 +0.34(+0.69%)
Oct 11, 2021 49.62 49.62 48.90 48.90 3,119 -0.44(-0.89%)
Oct 08, 2021 50.07 50.07 49.34 49.34 2,222 -0.87(-1.73%)
Oct 07, 2021 50.13 50.43 49.53 50.21 3,746 +0.68(+1.38%)
Oct 06, 2021 49.50 49.55 48.90 49.53 4,800 -0.32(-0.63%)
Oct 05, 2021 49.95 50.03 49.83 49.85 2,532 +0.78(+1.58%)
Oct 04, 2021 49.58 49.70 49.17 49.07 3,376 -0.85(-1.70%)
Oct 01, 2021 48.94 50.06 48.78 49.92 4,967 +0.64(+1.30%)
Sep 30, 2021 50.37 50.37 49.28 49.28 4,053 -0.86(-1.71%)
Sep 29, 2021 50.91 50.91 50.13 50.13 2,700 -0.58(-1.14%)
Sep 28, 2021 51.64 51.64 50.71 50.71 5,267 -1.56(-2.99%)
Sep 27, 2021 51.98 52.39 51.98 52.28 7,237 -0.02(-0.05%)
Sep 24, 2021 52.14 52.32 52.11 52.30 3,501 -0.29(-0.55%)
Sep 23, 2021 52.17 52.59 52.17 52.59 4,442 +1.30(+2.54%)
Sep 22, 2021 50.58 51.33 50.58 51.29 3,321 +0.98(+1.94%)
Sep 21, 2021 50.29 50.45 49.95 50.31 3,797 +0.17(+0.35%)
Sep 20, 2021 50.56 50.64 49.45 50.14 10,681 -1.98(-3.81%)
Sep 17, 2021 52.45 52.45 51.90 52.12 4,522 -0.08(-0.15%)
Sep 16, 2021 51.80 52.36 51.79 52.20 4,162 +0.40(+0.78%)
Sep 15, 2021 51.07 51.79 50.92 51.79 9,092 +0.88(+1.72%)
Sep 14, 2021 51.19 51.54 50.92 50.92 4,439 -0.28(-0.54%)
Sep 13, 2021 51.24 51.32 51.00 51.19 2,479 -0.17(-0.32%)
Sep 10, 2021 51.97 51.97 51.35 51.36 2,216 -0.32(-0.61%)
Sep 09, 2021 51.68 51.68 51.68 51.68 314 +0.65(+1.28%)
Sep 08, 2021 51.19 51.26 51.03 51.03 3,971 -0.62(-1.19%)
Sep 07, 2021 51.69 51.77 51.55 51.64 8,515 +0.09(+0.18%)
Sep 03, 2021 51.37 51.55 51.37 51.55 1,896 +0.03(+0.06%)
Sep 02, 2021 51.38 51.58 51.04 51.52 18,249 +0.51(+0.99%)
Sep 01, 2021 50.78 51.19 50.61 51.01 5,318 +0.25(+0.49%)
Aug 31, 2021 50.87 50.89 50.50 50.76 1,554 -0.24(-0.46%)
Aug 30, 2021 51.74 52.06 51.00 51.00 9,633 -0.39(-0.76%)
Aug 27, 2021 50.53 51.54 50.53 51.39 10,449 +1.53(+3.06%)
Aug 26, 2021 50.06 50.19 49.83 49.86 4,846 -0.85(-1.67%)
Aug 25, 2021 50.48 50.74 50.35 50.71 4,970 +0.59(+1.19%)
Aug 24, 2021 49.67 50.12 49.67 50.12 2,124 +0.99(+2.01%)
Aug 23, 2021 49.14 49.14 49.05 49.13 3,518 +1.07(+2.22%)
Aug 20, 2021 47.55 48.17 47.50 48.06 18,510 +0.66(+1.38%)
Aug 19, 2021 48.01 48.01 47.38 47.40 3,850 -0.66(-1.36%)
Aug 18, 2021 48.76 48.91 48.06 48.06 2,896 -0.24(-0.50%)
Aug 17, 2021 48.97 49.07 48.04 48.30 2,362 -1.30(-2.63%)
Aug 16, 2021 49.39 49.82 49.39 49.61 5,292 -0.31(-0.62%)
Aug 13, 2021 50.04 50.15 49.87 49.92 7,300 -0.28(-0.55%)
Aug 12, 2021 50.32 50.47 49.93 50.19 11,056 -0.05(-0.09%)
Aug 11, 2021 50.07 50.45 49.76 50.24 8,507 +0.44(+0.88%)
Aug 10, 2021 49.91 50.18 49.80 49.80 7,738 +0.00(+0.01%)
Aug 09, 2021 49.86 50.15 49.73 49.80 10,424 -0.06(-0.13%)
Aug 06, 2021 49.95 50.10 49.77 49.86 6,922 -0.41(-0.82%)
Aug 05, 2021 48.80 50.27 48.80 50.27 33,844 +1.46(+2.99%)
Aug 04, 2021 49.15 49.28 48.81 48.81 9,374 -0.27(-0.54%)
Aug 03, 2021 49.06 49.08 48.62 49.08 41,725 +0.38(+0.79%)
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.