Quantcast

AGFiQ U.S. Market Neutral Momentum Fund Historical Stock Prices

(ETF)
MOM 
$24.08
*  
0.02
0.08%
Get MOM Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading MOM now


Community Rating:
View:    MOM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.17 24.1599 23.99 24.08 1,556
12/10/2018 23.99 24.1599 23.99 24.08 1,556
12/07/2018 24.09 24.2499 24.06 24.06 1,767
12/06/2018 24 24.14 23.99 23.99 1,242
12/04/2018 24.03 24.03 24.03 24.03 273
12/03/2018 24.0299 24.0299 24.0299 24.0299 00
11/30/2018 24.0299 24.0299 24.0299 24.0299 312
11/29/2018 24.285 24.38 23.89 24.165 12,900
11/28/2018 23.7757 24.4375 23.7757 24.03 3,536
11/27/2018 23.8399 23.8399 23.8399 23.8399 00
11/26/2018 23.8399 23.8399 23.8399 23.8399 309
11/23/2018 23.9927 23.9927 23.9927 23.9927 00
11/21/2018 23.9927 23.9927 23.9927 23.9927 00
11/20/2018 23.9927 23.9927 23.9927 23.9927 00
11/19/2018 23.71 23.9927 23.71 23.9927 325
11/16/2018 24.4377 24.4377 24.4377 24.4377 00
11/15/2018 24.4377 24.4377 24.4377 24.4377 00
11/14/2018 24.4377 24.4377 24.4377 24.4377 00
11/13/2018 24.5 24.51 24.4377 24.4377 685
11/12/2018 24.31 24.31 24.31 24.31 193
11/09/2018 24.4394 24.4394 24.4394 24.4394 00
11/08/2018 24.4394 24.4394 24.4394 24.4394 00
11/07/2018 24.4394 24.4394 24.4394 24.4394 216
11/06/2018 24.51 24.51 24.3189 24.3189 4,000
11/05/2018 23.705 23.705 23.705 23.705 00
11/02/2018 23.705 23.705 23.705 23.705 00
11/01/2018 23.705 23.705 23.705 23.705 00
10/31/2018 23.705 23.705 23.705 23.705 00
10/30/2018 23.705 23.705 23.705 23.705 00
10/29/2018 23.705 23.705 23.705 23.705 00
10/26/2018 23.705 23.705 23.705 23.705 00
10/25/2018 24.11 24.11 23.705 23.705 230
10/24/2018 24.12 24.25 24.12 24.25 372
10/23/2018 24.17 24.2789 24.17 24.2789 346
10/22/2018 24.11 24.11 24.11 24.11 00
10/19/2018 24.419 24.479 24.11 24.11 1,513
10/18/2018 24.4 24.4 24.39 24.39 700
10/17/2018 24.3025 24.4 24.3025 24.4 2,406
10/16/2018 24.5399 24.5399 24.5399 24.5399 00
10/15/2018 24.5399 24.5399 24.5399 24.5399 220
10/12/2018 24.89 24.89 24.16 24.7198 1,885
10/11/2018 24.27 24.27 24.25 24.25 500
10/10/2018 24.57 24.57 24.42 24.42 8,986
10/09/2018 24.73 24.784 24.73 24.767 6,066
10/08/2018 24.8701 24.8701 24.8701 24.8701 00
10/05/2018 24.88 24.88 24.8701 24.8701 461
10/04/2018 25.03 25.03 25.03 25.03 00
10/03/2018 24.9399 25.03 24.9399 25.03 1,221
10/02/2018 25.04 25.04 24.93 24.94 786
10/01/2018 25.0727 25.13 25 25.0776 13,252
09/28/2018 25.14 25.14 25.14 25.14 00
09/27/2018 25 25.14 25 25.14 9,407
09/26/2018 25 25 25 25 300
09/25/2018 24.9199 24.92 24.88 24.92 3,018
09/24/2018 24.5347 24.5347 24.5347 24.5347 00
09/21/2018 24.5347 24.5347 24.5347 24.5347 109
09/20/2018 24.6233 24.6233 24.6109 24.6109 763
09/19/2018 24.59 24.59 24.59 24.59 110
09/18/2018 24.85 24.85 24.84 24.84 550
09/17/2018 25.54 25.8 25.0799 25.0799 6,332
09/14/2018 25.39 25.39 25.39 25.39 00
09/13/2018 25.39 25.39 25.39 25.39 00
09/12/2018 25.39 25.39 25.39 25.39 00
09/11/2018 25.4 25.4 25.39 25.39 8,400
09/10/2018 25.2 25.2 25.2 25.2 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio