Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
30.02
+0.29 (0.98%)
Apr 29, 2025, 4:00 PM EDT - Market closed
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 30.01 | 30.15 | 29.96 | 30.15 | - | 1.41% | 12,960 |
| 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 |
| 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 |