Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
28.16
-0.52 (-1.81%)
Mar 31, 2025, 3:25 PM EDT - Market open
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.24 | 28.19 | 27.97 | 28.16 | - | -1.81% | 155,668 |
| Mar 28, 2025 | 28.98 | 28.98 | 28.64 | 28.68 | 28.68 | -1.51% | 63,450 |
| Mar 27, 2025 | 29.01 | 29.20 | 29.01 | 29.12 | 29.12 | 0.10% | 195,587 |
| Mar 26, 2025 | 29.39 | 29.39 | 28.99 | 29.09 | 29.09 | -1.32% | 3,370 |
| Mar 25, 2025 | 29.36 | 29.51 | 29.36 | 29.48 | 29.48 | 0.20% | 4,223 |
| Mar 24, 2025 | 29.45 | 29.45 | 29.31 | 29.42 | 29.42 | 0.41% | 8,317 |
| Mar 21, 2025 | 29.16 | 29.30 | 29.11 | 29.30 | 29.30 | -0.27% | 5,976 |
| Mar 20, 2025 | 29.27 | 29.40 | 29.24 | 29.38 | 29.38 | -1.44% | 8,654 |
| Mar 19, 2025 | 29.47 | 29.81 | 29.47 | 29.81 | 29.81 | 0.91% | 7,988 |
| Mar 18, 2025 | 29.63 | 29.63 | 29.28 | 29.54 | 29.54 | -0.17% | 21,478 |
| Mar 17, 2025 | 29.45 | 29.63 | 29.39 | 29.59 | 29.59 | 1.37% | 44,067 |
| Mar 14, 2025 | 28.89 | 29.19 | 28.89 | 29.19 | 29.19 | 2.60% | 32,854 |
| Mar 13, 2025 | 28.40 | 28.54 | 28.40 | 28.45 | 28.45 | -0.42% | 3,306 |
| Mar 12, 2025 | 28.70 | 28.70 | 28.38 | 28.57 | 28.57 | 1.75% | 42,393 |
| Mar 11, 2025 | 28.13 | 28.29 | 27.87 | 28.08 | 28.08 | -0.46% | 31,185 |
| Mar 10, 2025 | 28.58 | 28.58 | 27.97 | 28.21 | 28.21 | -3.95% | 22,425 |
| Mar 7, 2025 | 29.28 | 29.38 | 29.02 | 29.37 | 29.37 | -0.41% | 29,217 |
| Mar 6, 2025 | 29.79 | 29.81 | 29.44 | 29.49 | 29.49 | -1.07% | 14,950 |
| Mar 5, 2025 | 29.05 | 29.84 | 29.05 | 29.81 | 29.81 | 3.98% | 63,586 |
| Mar 4, 2025 | 28.50 | 28.99 | 28.24 | 28.67 | 28.67 | -0.59% | 47,646 |
| Mar 3, 2025 | 28.96 | 29.15 | 28.70 | 28.84 | 28.84 | 2.12% | 49,651 |
| Feb 28, 2025 | 28.17 | 28.33 | 28.02 | 28.24 | 28.24 | -0.56% | 35,812 |
| Feb 27, 2025 | 28.67 | 28.70 | 28.36 | 28.40 | 28.40 | -1.39% | 10,043 |
| Feb 26, 2025 | 28.86 | 28.96 | 28.74 | 28.80 | 28.80 | -0.21% | 2,846 |
| Feb 25, 2025 | 28.93 | 28.93 | 28.62 | 28.86 | 28.86 | 0.47% | 6,975 |
| Feb 24, 2025 | 28.83 | 28.87 | 28.68 | 28.73 | 28.73 | -0.36% | 23,225 |
| Feb 21, 2025 | 29.01 | 29.13 | 28.83 | 28.83 | 28.83 | -1.13% | 5,709 |
| Feb 20, 2025 | 29.31 | 29.31 | 28.99 | 29.16 | 29.16 | -0.26% | 16,196 |
| Feb 19, 2025 | 29.18 | 29.27 | 29.14 | 29.24 | 29.24 | -1.43% | 9,331 |
| Feb 18, 2025 | 29.63 | 29.67 | 29.55 | 29.66 | 29.66 | 1.92% | 15,783 |
| Feb 14, 2025 | 29.27 | 29.27 | 29.02 | 29.10 | 29.10 | 0.17% | 3,282 |
| Feb 13, 2025 | 28.85 | 29.10 | 28.85 | 29.05 | 29.05 | 1.47% | 22,087 |
| Feb 12, 2025 | 28.52 | 28.76 | 28.52 | 28.63 | 28.63 | -0.54% | 9,405 |
| Feb 11, 2025 | 28.35 | 28.83 | 28.35 | 28.79 | 28.79 | 0.61% | 9,796 |
| Feb 10, 2025 | 28.36 | 28.69 | 28.36 | 28.61 | 28.61 | 0.99% | 6,915 |
| Feb 7, 2025 | 28.55 | 28.55 | 28.33 | 28.33 | 28.33 | -1.00% | 5,717 |
| Feb 6, 2025 | 28.60 | 28.62 | 28.55 | 28.62 | 28.62 | 0.05% | 5,032 |
| Feb 5, 2025 | 28.27 | 28.64 | 28.27 | 28.60 | 28.60 | 1.04% | 6,506 |
| Feb 4, 2025 | 28.17 | 28.32 | 28.17 | 28.31 | 28.31 | 1.49% | 2,770 |
| Feb 3, 2025 | 27.71 | 27.92 | 27.62 | 27.89 | 27.89 | -0.39% | 5,554 |
| Jan 31, 2025 | 28.26 | 28.31 | 27.90 | 28.00 | 28.00 | -0.32% | 10,809 |
| Jan 30, 2025 | 28.09 | 28.16 | 27.99 | 28.09 | 28.09 | 1.37% | 6,259 |
| Jan 29, 2025 | 27.84 | 27.84 | 27.71 | 27.71 | 27.71 | 0.06% | 672 |
| Jan 28, 2025 | 27.65 | 27.69 | 27.61 | 27.69 | 27.69 | 0.93% | 2,220 |
| Jan 27, 2025 | 27.45 | 27.48 | 27.34 | 27.44 | 27.44 | -1.26% | 6,294 |
| Jan 24, 2025 | 27.79 | 27.83 | 27.79 | 27.79 | 27.79 | 0.25% | 2,953 |
| Jan 23, 2025 | 27.54 | 27.72 | 27.54 | 27.72 | 27.72 | 1.34% | 6,358 |
| Jan 22, 2025 | 27.44 | 27.47 | 27.35 | 27.35 | 27.35 | 0.71% | 12,669 |
| Jan 21, 2025 | 27.09 | 27.16 | 26.87 | 27.16 | 27.16 | 1.82% | 6,024 |
| Jan 17, 2025 | 26.63 | 26.72 | 26.63 | 26.68 | 26.68 | -0.09% | 16,681 |