NOMO Historical Prices | QuantShares U.S. Market Neutral Stock

Dow

0.80% Nasdaq

0.97%

QuantShares US Mkt Neut Anti-Momen ETF (NOMO)

-NYSEArca

21.48 0.00(0.00%) Nov 2, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 14, 2012	22.38	22.38	22.38	22.38	0	22.38
Sep 13, 2012	22.38	22.38	22.38	22.38	0	22.38
Sep 12, 2012	22.38	22.38	22.38	22.38	0	22.38
Sep 11, 2012	22.38	22.38	22.38	22.38	1,500	22.38
Sep 10, 2012	22.11	22.11	22.11	22.11	0	22.11
Sep 7, 2012	22.11	22.11	22.11	22.11	1,500	22.11
Sep 6, 2012	21.55	21.55	21.55	21.55	0	21.55
Sep 5, 2012	21.55	21.55	21.55	21.55	1,500	21.55
Sep 4, 2012	21.80	21.80	21.80	21.80	0	21.80
Aug 31, 2012	21.80	21.80	21.80	21.80	1,500	21.80
Aug 30, 2012	21.72	21.72	21.72	21.72	0	21.72
Aug 29, 2012	21.72	21.72	21.72	21.72	1,500	21.72
Aug 28, 2012	21.76	21.79	21.76	21.79	1,900	21.79
Aug 27, 2012	21.77	21.77	21.77	21.77	0	21.77
Aug 24, 2012	21.77	21.77	21.77	21.77	200	21.77
Aug 23, 2012	21.93	21.95	21.83	21.83	21,100	21.83
Aug 22, 2012	21.85	22.11	21.85	22.04	600	22.04
Aug 21, 2012	22.48	22.48	22.27	22.27	1,300	22.27
Aug 20, 2012	22.08	22.08	22.08	22.08	1,000	22.08
Aug 17, 2012	22.08	22.08	22.08	22.08	0	22.08
Aug 16, 2012	22.08	22.08	22.08	22.08	1,000	22.08
Aug 15, 2012	21.84	21.93	21.84	21.93	3,000	21.93
Aug 14, 2012	21.99	21.99	21.99	21.99	100	21.99
Aug 13, 2012	22.05	22.05	22.01	22.01	500	22.01
Aug 10, 2012	22.05	22.05	22.05	22.05	2,000	22.05
Aug 9, 2012	22.07	22.07	22.07	22.07	5,100	22.07
Aug 8, 2012	21.78	21.78	21.78	21.78	5,000	21.78
Aug 7, 2012	21.77	21.77	21.77	21.77	2,400	21.77
Aug 6, 2012	21.29	21.34	21.29	21.34	2,500	21.34
Aug 3, 2012	21.09	21.09	21.09	21.09	1,100	21.09
Aug 2, 2012	21.11	21.11	21.11	21.11	200	21.11
Aug 1, 2012	21.31	21.31	21.31	21.31	0	21.31
Jul 31, 2012	21.31	21.31	21.31	21.31	1,100	21.31
Jul 30, 2012	21.07	21.07	21.07	21.07	0	21.07
Jul 27, 2012	21.07	21.07	21.07	21.07	1,100	21.07
Jul 26, 2012	21.14	21.14	21.14	21.14	0	21.14
Jul 25, 2012	21.14	21.14	21.14	21.14	3,000	21.14
Jul 24, 2012	21.34	21.34	21.34	21.34	0	21.34
Jul 23, 2012	21.31	21.36	21.31	21.34	2,500	21.34
Jul 20, 2012	21.70	21.70	21.70	21.70	0	21.70
Jul 19, 2012	21.70	21.70	21.70	21.70	2,500	21.70
Jul 18, 2012	21.72	21.90	21.51	21.82	500	21.82
Jul 17, 2012	21.73	21.73	21.73	21.73	0	21.73
Jul 16, 2012	21.73	21.73	21.73	21.73	0	21.73
Jul 13, 2012	21.73	21.73	21.73	21.73	0	21.73
Jul 12, 2012	21.73	21.73	21.73	21.73	0	21.73
Jul 11, 2012	21.73	21.73	21.73	21.73	0	21.73
Jul 10, 2012	21.73	21.73	21.73	21.73	100	21.73
Jul 9, 2012	21.83	21.83	21.83	21.83	1,000	21.83
Jul 6, 2012	22.04	22.05	21.97	22.05	3,200	22.05
Jul 5, 2012	22.19	22.30	22.16	22.30	5,600	22.30
Jul 3, 2012	22.37	22.37	22.37	22.37	2,000	22.37
Jul 2, 2012	22.20	22.30	22.20	22.30	8,100	22.30
Jun 29, 2012	21.97	21.97	21.97	21.97	0	21.97
Jun 28, 2012	21.97	21.97	21.97	21.97	0	21.97
Jun 27, 2012	21.97	21.97	21.97	21.97	500	21.97
Jun 26, 2012	21.96	21.96	21.96	21.96	0	21.96
Jun 25, 2012	21.96	21.96	21.96	21.96	0	21.96
Jun 22, 2012	21.96	21.96	21.96	21.96	0	21.96
Jun 21, 2012	21.96	21.96	21.96	21.96	0	21.96
Jun 20, 2012	21.96	21.96	21.96	21.96	0	21.96
Jun 19, 2012	21.96	21.96	21.96	21.96	500	21.96
Jun 18, 2012	21.89	21.89	21.88	21.88	2,000	21.88
Jun 15, 2012	21.98	21.98	21.98	21.98	500	21.98
Jun 14, 2012	22.08	22.08	22.08	22.08	0	22.08
Jun 13, 2012	22.08	22.08	22.08	22.08	0	22.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NOMO

Quotes

Charts

News & Info

ETF

Analyst

QuantShares US Mkt Neut Anti-Momen ETF (NOMO)