Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
35.85
-0.07 (-0.21%)
At close: Sep 12, 2025, 4:00 PM EDT
35.85
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.92 | 35.94 | 35.70 | 35.85 | 35.85 | -0.21% | 4,728 |
| Sep 11, 2025 | 35.85 | 35.97 | 35.75 | 35.93 | 35.93 | 1.42% | 9,727 |
| Sep 10, 2025 | 35.55 | 35.57 | 35.41 | 35.42 | 35.42 | 0.83% | 6,783 |
| Sep 9, 2025 | 35.00 | 35.17 | 35.00 | 35.13 | 35.13 | -0.35% | 5,159 |
| Sep 8, 2025 | 34.96 | 35.29 | 34.96 | 35.26 | 35.26 | 1.45% | 3,238 |
| Sep 5, 2025 | 34.92 | 34.97 | 34.70 | 34.75 | 34.75 | 0.48% | 15,396 |
| Sep 4, 2025 | 34.55 | 34.58 | 34.47 | 34.58 | 34.58 | 0.68% | 18,111 |
| Sep 3, 2025 | 34.29 | 34.40 | 34.26 | 34.35 | 34.35 | 0.16% | 8,135 |
| Sep 2, 2025 | 33.97 | 34.30 | 33.92 | 34.30 | 34.30 | -0.90% | 22,884 |
| Aug 29, 2025 | 34.51 | 34.65 | 34.50 | 34.61 | 34.61 | -0.19% | 3,886 |
| Aug 28, 2025 | 34.87 | 34.87 | 34.59 | 34.68 | 34.68 | 0.17% | 9,356 |
| Aug 27, 2025 | 34.59 | 34.63 | 34.50 | 34.62 | 34.62 | -0.85% | 12,843 |
| Aug 26, 2025 | 34.75 | 34.93 | 34.75 | 34.91 | 34.91 | 0.45% | 4,221 |
| Aug 25, 2025 | 35.08 | 35.14 | 34.76 | 34.76 | 34.76 | -0.84% | 4,373 |
| Aug 22, 2025 | 34.63 | 35.10 | 34.63 | 35.05 | 35.05 | 1.60% | 4,185 |
| Aug 21, 2025 | 33.67 | 34.63 | 33.67 | 34.50 | 34.50 | -0.31% | 3,706 |
| Aug 20, 2025 | 34.71 | 34.71 | 34.47 | 34.60 | 34.60 | -0.31% | 3,107 |
| Aug 19, 2025 | 35.20 | 35.20 | 34.65 | 34.71 | 34.71 | -1.78% | 4,456 |
| Aug 18, 2025 | 35.25 | 35.39 | 35.25 | 35.34 | 35.34 | 0.73% | 10,355 |
| Aug 15, 2025 | 35.06 | 35.14 | 35.06 | 35.09 | 35.09 | 0.26% | 2,197 |
| Aug 14, 2025 | 34.95 | 35.10 | 34.87 | 35.00 | 35.00 | -0.33% | 2,746 |
| Aug 13, 2025 | 35.24 | 35.24 | 35.07 | 35.11 | 35.11 | 0.73% | 3,730 |
| Aug 12, 2025 | 34.58 | 34.90 | 34.58 | 34.86 | 34.86 | 1.41% | 11,315 |
| Aug 11, 2025 | 34.35 | 34.49 | 34.35 | 34.37 | 34.37 | -0.35% | 4,150 |
| Aug 8, 2025 | 34.43 | 34.59 | 34.43 | 34.49 | 34.49 | 0.27% | 4,028 |
| Aug 7, 2025 | 34.49 | 34.49 | 34.18 | 34.40 | 34.40 | 0.97% | 6,506 |
| Aug 6, 2025 | 33.98 | 34.08 | 33.88 | 34.07 | 34.07 | 1.01% | 6,903 |
| Aug 5, 2025 | 33.74 | 33.82 | 33.55 | 33.73 | 33.73 | -0.52% | 4,125 |
| Aug 4, 2025 | 34.01 | 34.01 | 33.80 | 33.91 | 33.91 | 1.76% | 5,655 |
| Aug 1, 2025 | 33.31 | 33.32 | 33.06 | 33.32 | 33.32 | 0.43% | 8,127 |
| Jul 31, 2025 | 33.51 | 33.51 | 33.16 | 33.18 | 33.18 | 0.25% | 9,544 |
| Jul 30, 2025 | 33.15 | 33.25 | 32.96 | 33.09 | 33.09 | 0.28% | 8,069 |
| Jul 29, 2025 | 32.93 | 33.04 | 32.89 | 33.00 | 33.00 | 0.76% | 5,959 |
| Jul 28, 2025 | 33.19 | 33.19 | 32.63 | 32.75 | 32.75 | -2.67% | 13,938 |
| Jul 25, 2025 | 33.46 | 33.69 | 33.46 | 33.65 | 33.65 | -0.26% | 5,896 |
| Jul 24, 2025 | 33.97 | 33.97 | 33.72 | 33.74 | 33.74 | -0.93% | 24,383 |
| Jul 23, 2025 | 33.82 | 34.06 | 33.47 | 34.06 | 34.06 | 1.80% | 80,285 |
| Jul 22, 2025 | 33.30 | 33.49 | 33.15 | 33.45 | 33.45 | 0.34% | 15,435 |
| Jul 21, 2025 | 33.31 | 33.56 | 33.18 | 33.34 | 33.34 | 0.45% | 51,070 |
| Jul 18, 2025 | 33.39 | 33.39 | 33.16 | 33.19 | 33.19 | -0.01% | 5,268 |
| Jul 17, 2025 | 33.06 | 33.22 | 33.00 | 33.19 | 33.19 | 0.81% | 7,998 |
| Jul 16, 2025 | 32.80 | 32.93 | 32.74 | 32.93 | 32.93 | 0.90% | 4,232 |
| Jul 15, 2025 | 32.77 | 32.77 | 32.63 | 32.63 | 32.63 | -1.69% | 6,917 |
| Jul 14, 2025 | 33.10 | 33.19 | 33.03 | 33.19 | 33.19 | -0.12% | 14,854 |
| Jul 11, 2025 | 33.10 | 33.28 | 33.10 | 33.23 | 33.23 | -0.66% | 7,728 |
| Jul 10, 2025 | 33.53 | 33.53 | 33.29 | 33.45 | 33.45 | -0.80% | 14,765 |
| Jul 9, 2025 | 33.41 | 33.72 | 33.39 | 33.72 | 33.72 | 1.29% | 13,006 |
| Jul 8, 2025 | 33.27 | 33.29 | 33.16 | 33.29 | 33.29 | 0.60% | 4,512 |
| Jul 7, 2025 | 33.28 | 33.28 | 32.99 | 33.09 | 33.09 | -0.30% | 10,164 |
| Jul 3, 2025 | 33.12 | 33.22 | 33.12 | 33.19 | 33.19 | -0.35% | 6,041 |