Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrow Qvm Equity Factor ETF (NY: QVM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 22.02 22.02 21.90 22.00 1,373 -0.02(-0.08%)
May 28, 2015 22.11 22.11 22.02 22.02 2,182 +0.14(+0.63%)
May 26, 2015 22.19 22.19 21.81 21.88 5 -0.31(-1.41%)
May 22, 2015 22.15 22.19 22.19 22.19 4,263 +0.00(+0.00%)
May 21, 2015 22.24 22.25 22.19 22.19 3,218 +0.00(+0.00%)
May 20, 2015 22.21 22.24 22.19 22.19 669 -0.03(-0.12%)
May 19, 2015 22.32 22.32 22.20 22.22 8,575 +0.12(+0.55%)
May 15, 2015 22.06 22.10 22.10 22.10 2,073 +0.03(+0.12%)
May 14, 2015 22.04 22.07 21.99 22.07 15,506 +0.20(+0.91%)
May 13, 2015 21.88 21.90 21.87 21.87 1,591 +0.05(+0.21%)
May 12, 2015 21.66 21.84 21.66 21.83 8,544 -0.11(-0.50%)
May 11, 2015 22.02 22.02 21.94 21.94 1,999 -0.03(-0.12%)
May 08, 2015 21.96 21.96 21.96 21.96 172 +0.29(+1.34%)
May 07, 2015 21.67 21.67 21.67 21.67 324 +0.06(+0.28%)
May 06, 2015 21.65 21.65 21.61 21.61 691 -0.14(-0.64%)
May 05, 2015 21.75 21.75 21.75 21.75 115 -0.17(-0.79%)
May 04, 2015 21.91 21.92 21.91 21.92 2,553 +0.17(+0.80%)
May 01, 2015 21.75 21.75 21.75 21.75 115 +0.20(+0.92%)
Apr 30, 2015 21.58 21.58 21.55 21.55 550 -0.20(-0.93%)
Apr 28, 2015 21.75 21.76 21.75 21.75 57 -0.11(-0.51%)
Apr 27, 2015 21.94 21.94 21.86 21.86 1,451 +0.00(+0.00%)
Apr 24, 2015 21.84 21.86 21.84 21.86 1,664 +0.24(+1.12%)
Apr 22, 2015 21.62 21.62 21.62 21.62 13 -0.09(-0.40%)
Apr 21, 2015 21.76 21.76 21.71 21.71 2,712 -0.05(-0.24%)
Apr 20, 2015 21.70 21.81 21.70 21.76 3,684 +0.23(+1.05%)
Apr 17, 2015 21.58 21.58 21.53 21.53 1,222 -0.14(-0.64%)
Apr 16, 2015 22.03 22.03 21.67 21.67 387 -0.03(-0.12%)
Apr 15, 2015 22.31 22.31 21.70 21.70 1,261 +0.12(+0.58%)
Apr 14, 2015 21.57 21.57 21.57 21.57 1,164 -0.09(-0.42%)
Apr 13, 2015 22.18 22.18 21.63 21.66 11,238 -0.05(-0.24%)
Apr 10, 2015 21.66 21.72 21.66 21.72 2,302 +0.13(+0.60%)
Apr 09, 2015 21.53 21.60 21.53 21.59 3,413 +0.17(+0.77%)
Apr 08, 2015 21.58 21.58 21.42 21.42 679 -0.03(-0.16%)
Apr 07, 2015 21.59 21.59 21.45 21.45 4,248 -0.10(-0.48%)
Apr 06, 2015 21.56 21.56 21.56 21.56 1,573 +0.16(+0.77%)
Mar 31, 2015 21.42 21.39 21.39 21.39 33,067 -0.11(-0.52%)
Mar 30, 2015 21.51 21.51 21.51 21.51 230 +0.31(+1.47%)
Mar 27, 2015 21.19 21.19 21.18 21.19 1,024 +0.07(+0.33%)
Mar 26, 2015 21.17 21.17 21.12 21.12 979 -0.07(-0.33%)
Mar 25, 2015 21.19 21.19 21.19 21.19 430 -0.46(-2.12%)
Mar 23, 2015 21.68 21.65 21.65 21.65 2,419 +0.13(+0.62%)
Mar 20, 2015 21.52 21.54 21.52 21.52 1,209 +0.20(+0.92%)
Mar 19, 2015 21.33 21.33 21.32 21.32 1,844 -0.09(-0.41%)
Mar 18, 2015 22.22 22.22 21.08 21.41 33,472 +0.31(+1.48%)
Mar 17, 2015 21.10 21.10 21.09 21.10 920 -0.06(-0.29%)
Mar 16, 2015 21.12 21.24 21.10 21.16 1,403 +0.23(+1.12%)
Mar 13, 2015 20.99 20.99 20.93 20.93 2,004 -0.17(-0.82%)
Mar 12, 2015 21.03 21.10 21.03 21.10 1,462 +0.19(+0.91%)
Mar 11, 2015 20.91 20.91 20.91 20.91 172 -0.05(-0.25%)
Mar 10, 2015 20.96 21.01 20.96 20.96 6,049 -0.31(-1.47%)
Mar 09, 2015 21.27 21.30 21.27 21.27 1,187 +0.11(+0.53%)
Mar 06, 2015 21.39 21.39 21.16 21.16 15,607 -0.31(-1.45%)
Mar 05, 2015 21.52 21.52 21.44 21.47 871 -0.03(-0.14%)
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.