Financial News
US Size Mkt Neutral ETF Quantshares (NY: SIZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2017 | 20.59 | 20.59 | 20.59 | 0 | +0.07(+0.34%) | |
| May 19, 2017 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.00(+0.00%) |
| May 18, 2017 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | -0.08(-0.38%) |
| May 17, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | -0.31(-1.47%) |
| May 08, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.06(+0.29%) | |
| May 05, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | -0.12(-0.57%) |
| May 03, 2017 | 20.97 | 20.97 | 20.97 | 0 | -0.05(-0.24%) | |
| May 02, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 100 | +0.08(+0.38%) |
| May 01, 2017 | 20.94 | 20.94 | 20.94 | 20.94 | 100 | -0.09(-0.42%) |
| Apr 21, 2017 | 21.03 | 100 | -0.05(-0.24%) | |||
| Apr 20, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 100 | +0.00(+0.00%) |
| Apr 19, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 100 | +0.12(+0.57%) |
| Apr 18, 2017 | 20.96 | 20.96 | 20.96 | 20.96 | 100 | +0.02(+0.09%) |
| Apr 17, 2017 | 20.99 | 20.99 | 20.94 | 20.94 | 252 | -0.05(-0.24%) |
| Mar 29, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.22(+1.05%) | |
| Mar 27, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.35(-1.64%) | |
| Mar 24, 2017 | 20.75 | 21.12 | 20.74 | 21.12 | 4,175 | +0.43(+2.06%) |
| Mar 22, 2017 | 20.69 | 20.69 | 20.69 | 0 | -0.14(-0.67%) | |
| Mar 21, 2017 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | -0.07(-0.33%) |
| Mar 20, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | -0.01(-0.05%) |
| Mar 17, 2017 | 20.92 | 21.00 | 20.91 | 20.91 | 14,685 | -0.09(-0.43%) |
| Mar 16, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.23(-1.07%) |
| Mar 09, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.23(+1.09%) | |
| Mar 08, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.05(-0.24%) |
| Mar 07, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.13(-0.61%) |
| Mar 03, 2017 | 21.18 | 104 | -0.09(-0.42%) | |||
| Mar 02, 2017 | 21.27 | 21.27 | 21.27 | 21.27 | 100 | -0.26(-1.20%) |
| Mar 01, 2017 | 21.56 | 21.56 | 21.52 | 21.52 | 388 | -0.04(-0.18%) |
| Feb 28, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 112 | +0.05(+0.23%) |
| Feb 21, 2017 | 21.51 | 21.51 | 21.51 | 0 | -0.12(-0.55%) | |
| Feb 16, 2017 | 21.63 | 21.63 | 21.63 | 0 | -0.01(-0.05%) | |
| Feb 15, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 101 | -0.20(-0.91%) |
| Feb 10, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.09(+0.41%) | |
| Jan 05, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.03(-0.14%) | |
| Dec 22, 2016 | 21.78 | 21.78 | 21.78 | 0 | -0.04(-0.18%) | |
| Dec 21, 2016 | 21.72 | 21.82 | 21.71 | 21.82 | 1,309 | -0.23(-1.03%) |
| Dec 20, 2016 | 22.05 | 22.05 | 22.05 | 22.05 | 306 | +0.10(+0.47%) |
| Dec 19, 2016 | 21.95 | 21.95 | 21.95 | 21.95 | 509 | +0.11(+0.48%) |
| Dec 08, 2016 | 21.84 | 90 | -0.15(-0.67%) | |||
| Dec 07, 2016 | 21.89 | 21.99 | 21.89 | 21.99 | 368 | +0.28(+1.27%) |
| Dec 06, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 141 | -0.15(-0.68%) |
| Dec 02, 2016 | 21.86 | 21.86 | 21.86 | 0 | +0.30(+1.38%) | |
| Dec 01, 2016 | 21.71 | 21.90 | 21.56 | 21.56 | 16,743 | -0.30(-1.36%) |
| Nov 30, 2016 | 21.86 | 21.86 | 21.86 | 21.86 | 357 | -0.04(-0.18%) |
| Nov 25, 2016 | 21.90 | 21.90 | 21.90 | 0 | +0.09(+0.41%) | |
| Nov 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.04(+0.18%) | |
| Nov 22, 2016 | 21.62 | 21.81 | 21.62 | 21.77 | 2,723 | +0.26(+1.20%) |
| Nov 21, 2016 | 21.51 | 21.66 | 21.51 | 21.51 | 1,916 | -0.05(-0.23%) |
| Nov 17, 2016 | 21.56 | 21.56 | 21.56 | 0 | +0.16(+0.74%) | |
| Nov 16, 2016 | 21.43 | 21.49 | 21.36 | 21.41 | 6,096 | +0.57(+2.76%) |
| Nov 15, 2016 | 20.85 | 20.85 | 20.83 | 20.83 | 7,766 | +0.50(+2.44%) |
| Nov 14, 2016 | 21.04 | 21.40 | 20.32 | 20.33 | 12,910 | -0.19(-0.92%) |
| Nov 09, 2016 | 20.52 | 1 | +0.00(+0.01%) | |||
| Nov 08, 2016 | 20.60 | 20.60 | 20.48 | 20.52 | 22,603 | -0.37(-1.75%) |
| Nov 01, 2016 | 20.89 | 1 | -0.53(-2.47%) | |||
| Oct 03, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 4 | +0.00(+0.00%) |
| Sep 30, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) |
| Aug 24, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.13(-0.60%) | |
| Aug 16, 2016 | 21.30 | 21.54 | 21.54 | 21.54 | 1,109 | +0.25(+1.16%) |
| Aug 09, 2016 | 21.32 | 21.32 | 21.30 | 21.30 | 20 | +0.03(+0.14%) |
| Aug 02, 2016 | 21.26 | 21.27 | 21.27 | 21.27 | 504 | -0.09(-0.42%) |
| Jul 28, 2016 | 21.36 | 21.36 | 21.36 | 21.36 | 403 | -0.15(-0.69%) |
| Jul 27, 2016 | 21.27 | 21.50 | 21.27 | 21.50 | 907 | +0.23(+1.09%) |
| Jul 26, 2016 | 21.18 | 21.42 | 21.18 | 21.27 | 563 | +0.09(+0.41%) |
| Jul 21, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 100 | +0.07(+0.33%) |
| Jul 19, 2016 | 21.12 | 21.12 | 21.12 | 21.12 | 100 | +0.08(+0.38%) |
| Jul 05, 2016 | 20.89 | 21.04 | 20.89 | 21.04 | 383 | -0.16(-0.75%) |
| Jul 01, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 605 | +0.28(+1.33%) |
| Jun 30, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 184 | -0.09(-0.42%) |
| Jun 28, 2016 | 20.97 | 21.01 | 21.01 | 21.01 | 2,319 | -0.06(-0.28%) |
| Jun 27, 2016 | 20.91 | 21.07 | 20.91 | 21.07 | 39,437 | -0.26(-1.24%) |
| Jun 22, 2016 | 21.34 | 21.34 | 21.31 | 21.33 | 45 | +0.21(+1.01%) |
| Jun 21, 2016 | 21.25 | 21.25 | 21.12 | 21.12 | 302 | -0.20(-0.93%) |
| Jun 20, 2016 | 21.15 | 21.33 | 21.15 | 21.32 | 3,430 | +0.15(+0.70%) |
| Jun 17, 2016 | 21.12 | 21.17 | 21.12 | 21.17 | 2,521 | +0.13(+0.61%) |
| Jun 16, 2016 | 21.02 | 21.12 | 21.02 | 21.04 | 2,824 | -0.31(-1.44%) |
| Jun 15, 2016 | 21.27 | 21.40 | 21.27 | 21.35 | 4,132 | +0.23(+1.08%) |
| Jun 14, 2016 | 21.11 | 21.16 | 21.07 | 21.12 | 5,043 | +0.12(+0.57%) |
| Jun 13, 2016 | 21.22 | 21.25 | 21.00 | 21.00 | 5,547 | -0.45(-2.08%) |
| Jun 10, 2016 | 21.41 | 21.44 | 21.32 | 21.44 | 17,953 | -0.14(-0.64%) |
| Jun 09, 2016 | 21.45 | 21.64 | 21.38 | 21.58 | 7,766 | -0.02(-0.09%) |
| Jun 08, 2016 | 21.51 | 21.66 | 21.50 | 21.60 | 27,233 | +0.07(+0.32%) |
| Jun 07, 2016 | 21.49 | 21.53 | 21.46 | 21.53 | 605 | -0.06(-0.28%) |
| Jun 06, 2016 | 21.52 | 21.61 | 21.39 | 21.59 | 58,603 | +0.01(+0.05%) |
| Jun 03, 2016 | 21.45 | 21.58 | 21.31 | 21.58 | 103,489 | +0.10(+0.46%) |
| Jun 02, 2016 | 21.27 | 21.60 | 21.27 | 21.48 | 41,659 | +0.25(+1.17%) |
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.
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.
