Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
32.03
+0.29 (0.91%)
At close: May 30, 2025, 4:00 PM
32.03
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.97 | 32.03 | 31.78 | 32.03 | 32.03 | 0.91% | 7,821 |
| May 29, 2025 | 31.88 | 31.88 | 31.73 | 31.74 | 31.74 | 0.47% | 5,921 |
| May 28, 2025 | 31.63 | 31.72 | 31.53 | 31.59 | 31.59 | -1.00% | 66,105 |
| May 27, 2025 | 31.79 | 31.91 | 31.76 | 31.91 | 31.91 | 2.24% | 12,949 |
| May 23, 2025 | 31.09 | 31.21 | 31.05 | 31.21 | 31.21 | 0.77% | 3,104 |
| May 22, 2025 | 30.90 | 31.04 | 30.90 | 30.97 | 30.97 | 0.49% | 13,100 |
| May 21, 2025 | 30.98 | 30.98 | 30.80 | 30.82 | 30.82 | -0.23% | 4,185 |
| May 20, 2025 | 30.79 | 30.89 | 30.79 | 30.89 | 30.89 | 0.88% | 1,791 |
| May 19, 2025 | 30.43 | 30.64 | 30.43 | 30.62 | 30.62 | 1.42% | 7,173 |
| May 16, 2025 | 30.02 | 30.19 | 30.02 | 30.19 | 30.19 | 0.67% | 3,949 |
| May 15, 2025 | 29.80 | 29.99 | 29.77 | 29.99 | 29.99 | 1.94% | 59,008 |
| May 14, 2025 | 29.63 | 29.63 | 29.42 | 29.42 | 29.42 | -0.88% | 9,564 |
| May 13, 2025 | 29.57 | 29.82 | 29.57 | 29.68 | 29.68 | -0.13% | 9,910 |
| May 12, 2025 | 29.84 | 29.84 | 29.48 | 29.72 | 29.72 | -1.91% | 13,968 |
| May 9, 2025 | 30.44 | 30.51 | 30.24 | 30.30 | 30.30 | -0.23% | 12,138 |
| May 8, 2025 | 30.59 | 30.62 | 30.35 | 30.37 | 30.37 | 0.07% | 9,332 |
| May 7, 2025 | 30.37 | 30.53 | 30.35 | 30.35 | 30.35 | -0.85% | 4,713 |
| May 6, 2025 | 30.69 | 30.74 | 30.60 | 30.61 | 30.61 | -0.10% | 3,723 |
| May 5, 2025 | 30.63 | 30.70 | 30.59 | 30.64 | 30.64 | 0.39% | 2,747 |
| May 2, 2025 | 30.26 | 30.55 | 30.26 | 30.52 | 30.52 | 2.07% | 4,558 |
| May 1, 2025 | 30.01 | 30.10 | 29.90 | 29.90 | 29.90 | -0.83% | 18,492 |
| Apr 30, 2025 | 29.85 | 30.15 | 29.73 | 30.15 | 30.15 | 0.43% | 1,895 |
| Apr 29, 2025 | 29.78 | 30.15 | 29.78 | 30.02 | 30.02 | 0.98% | 14,928 |
| Apr 28, 2025 | 29.56 | 29.81 | 29.55 | 29.73 | 29.73 | 0.78% | 16,988 |
| Apr 25, 2025 | 29.31 | 29.53 | 29.29 | 29.50 | 29.50 | 0.34% | 7,035 |
| Apr 24, 2025 | 29.14 | 29.40 | 29.14 | 29.40 | 29.40 | 1.66% | 12,427 |
| Apr 23, 2025 | 29.20 | 29.20 | 28.89 | 28.92 | 28.92 | 0.03% | 9,675 |
| Apr 22, 2025 | 28.87 | 29.10 | 28.87 | 28.91 | 28.91 | 2.05% | 10,239 |
| Apr 21, 2025 | 28.77 | 28.77 | 28.19 | 28.33 | 28.33 | -0.83% | 7,525 |
| Apr 17, 2025 | 28.51 | 28.68 | 28.50 | 28.57 | 28.57 | 0.94% | 8,783 |
| Apr 16, 2025 | 28.23 | 28.42 | 28.12 | 28.30 | 28.30 | -0.88% | 9,023 |
| Apr 15, 2025 | 28.57 | 28.64 | 28.54 | 28.55 | 28.55 | 1.35% | 15,061 |
| Apr 14, 2025 | 27.84 | 28.23 | 27.84 | 28.17 | 28.17 | 1.81% | 61,020 |
| Apr 11, 2025 | 27.17 | 27.74 | 27.17 | 27.67 | 27.67 | 2.82% | 5,062 |
| Apr 10, 2025 | 26.80 | 26.98 | 26.36 | 26.91 | 26.91 | -0.59% | 14,515 |
| Apr 9, 2025 | 25.26 | 27.07 | 25.13 | 27.07 | 27.07 | 7.98% | 20,607 |
| Apr 8, 2025 | 25.77 | 26.00 | 24.83 | 25.07 | 25.07 | 1.95% | 14,034 |
| Apr 7, 2025 | 24.25 | 25.29 | 24.24 | 24.59 | 24.59 | -2.54% | 27,561 |
| Apr 4, 2025 | 25.96 | 25.99 | 25.19 | 25.23 | 25.23 | -8.85% | 34,607 |
| Apr 3, 2025 | 27.96 | 27.96 | 27.63 | 27.68 | 27.68 | -2.19% | 67,471 |
| Apr 2, 2025 | 28.17 | 28.33 | 27.96 | 28.30 | 28.30 | 0.11% | 17,548 |
| Apr 1, 2025 | 28.14 | 28.34 | 28.02 | 28.27 | 28.27 | 0.21% | 28,713 |
| Mar 31, 2025 | 28.29 | 28.29 | 27.96 | 28.21 | 28.21 | -1.64% | 160,719 |
| 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 |