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, 2020 21.02 21.02 21.02 21.02 100 +0.00(+0.02%)
May 28, 2020 21.01 21.01 21.01 21.01 5 -0.08(-0.36%)
May 27, 2020 20.87 21.09 20.87 21.09 410 +0.47(+2.28%)
May 26, 2020 20.62 20.62 20.62 20.62 3 +0.45(+2.23%)
May 22, 2020 20.17 20.17 20.17 20.17 100 -0.02(-0.10%)
May 21, 2020 20.19 20.19 20.19 20.19 0 -0.06(-0.31%)
May 20, 2020 20.25 20.25 20.25 20.25 4 +0.26(+1.32%)
May 19, 2020 20.29 20.29 19.99 19.99 226 -0.29(-1.42%)
May 18, 2020 20.23 20.28 20.23 20.28 195 +0.04(+0.20%)
May 15, 2020 20.24 20.24 20.24 20.24 0 +0.06(+0.28%)
May 14, 2020 20.18 20.18 20.18 20.18 6 +0.41(+2.06%)
May 13, 2020 19.78 19.78 19.78 19.78 0 -0.71(-3.47%)
May 12, 2020 20.49 20.49 20.49 20.49 2 -0.56(-2.67%)
May 11, 2020 21.05 21.05 21.05 21.05 17 -0.23(-1.09%)
May 08, 2020 21.28 21.28 21.28 21.28 0 +0.61(+2.96%)
May 07, 2020 20.67 20.71 20.67 20.67 802 +0.29(+1.41%)
May 06, 2020 20.38 20.38 20.38 20.38 2 -0.19(-0.93%)
May 05, 2020 20.96 20.98 20.57 20.57 110,853 +0.08(+0.40%)
May 04, 2020 20.49 20.49 20.49 20.49 10 +0.13(+0.64%)
May 01, 2020 20.36 20.36 20.36 20.36 100 -0.92(-4.33%)
Apr 30, 2020 21.28 21.28 21.28 21.28 89 -0.71(-3.25%)
Apr 29, 2020 22.00 22.00 22.00 22.00 9 +1.08(+5.15%)
Apr 28, 2020 20.78 20.92 20.78 20.92 503 +0.51(+2.51%)
Apr 27, 2020 20.41 20.41 20.41 20.41 6 +0.84(+4.30%)
Apr 24, 2020 19.20 19.57 19.20 19.57 403 +0.41(+2.13%)
Apr 23, 2020 19.16 19.16 19.16 19.16 21 +0.15(+0.80%)
Apr 22, 2020 19.00 19.00 19.00 19.00 4 +0.23(+1.21%)
Apr 21, 2020 18.78 18.78 18.78 18.78 58 -0.58(-3.00%)
Apr 20, 2020 19.36 19.36 19.36 19.36 64 -0.45(-2.25%)
Apr 17, 2020 19.80 19.80 19.80 19.80 100 +1.10(+5.90%)
Apr 16, 2020 18.70 18.70 18.70 18.70 15 -0.19(-1.01%)
Apr 15, 2020 18.89 18.89 18.89 18.89 92 -1.10(-5.51%)
Apr 14, 2020 19.99 19.99 19.99 19.99 42 +0.18(+0.91%)
Apr 13, 2020 19.81 19.81 19.81 19.81 62 -0.56(-2.75%)
Apr 09, 2020 20.65 20.65 20.37 20.37 1,209 +0.73(+3.69%)
Apr 08, 2020 19.65 19.65 19.65 19.65 55 +0.82(+4.34%)
Apr 07, 2020 18.83 18.83 18.83 18.83 42 +0.40(+2.16%)
Apr 06, 2020 17.87 18.43 17.87 18.43 859 +1.60(+9.49%)
Apr 03, 2020 16.72 16.83 16.72 16.83 302 -0.50(-2.86%)
Apr 02, 2020 17.33 17.33 17.33 17.33 90 +0.07(+0.41%)
Apr 01, 2020 17.72 17.72 17.26 17.26 2,853 -1.06(-5.78%)
Mar 31, 2020 18.36 18.36 18.32 18.32 529 -0.35(-1.85%)
Mar 30, 2020 18.66 18.66 18.66 18.66 131 +0.15(+0.81%)
Mar 27, 2020 18.20 18.51 18.00 18.51 6,147 -0.85(-4.37%)
Mar 26, 2020 19.36 19.36 19.36 19.36 22 +1.25(+6.92%)
Mar 25, 2020 18.10 18.10 18.10 18.10 46 +0.87(+5.03%)
Mar 24, 2020 16.92 17.24 16.87 17.24 2,996 +1.85(+12.01%)
Mar 23, 2020 15.67 15.67 15.11 15.39 466 -0.51(-3.19%)
Mar 20, 2020 15.90 15.90 15.90 15.90 100 -0.96(-5.70%)
Mar 19, 2020 15.99 16.86 15.99 16.86 155 +0.68(+4.21%)
Mar 18, 2020 16.78 16.78 15.86 16.18 1,355 -1.96(-10.81%)
Mar 17, 2020 18.14 18.14 18.14 18.14 3 +0.43(+2.46%)
Mar 16, 2020 17.70 17.70 17.70 17.70 0 -2.84(-13.81%)
Mar 13, 2020 20.54 20.54 20.54 20.54 101 +1.06(+5.47%)
Mar 12, 2020 19.27 20.55 19.27 19.47 607 -1.99(-9.29%)
Mar 11, 2020 21.47 21.47 21.47 21.47 0 -1.16(-5.13%)
Mar 10, 2020 21.73 22.63 21.73 22.63 505 +0.93(+4.30%)
Mar 09, 2020 21.70 21.70 21.70 21.70 0 -2.35(-9.77%)
Mar 06, 2020 24.05 24.05 24.05 24.05 0 -0.53(-2.15%)
Mar 05, 2020 24.57 24.57 24.57 24.57 0 -1.12(-4.35%)
Mar 04, 2020 25.69 25.69 25.69 25.69 0 +0.69(+2.76%)
Mar 03, 2020 25.67 27.45 25.00 25.00 6,621 -0.71(-2.76%)
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.