Skip to main content
Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
27.16
+0.49 (1.82%)
Jan 21, 2025, 4:00 PM EST - Market closed

IMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202527.0927.1626.8727.1627.161.82%6,024
Jan 17, 202526.6326.7226.6326.6826.68-0.09%16,681
Jan 16, 202526.6926.7726.6226.7026.70-0.26%6,144
Jan 15, 202526.7326.7826.7026.7726.771.27%6,437
Jan 14, 202526.1726.4926.1726.4426.440.28%21,834
Jan 13, 202526.4726.4726.0026.3626.36-0.47%21,165
Jan 10, 202526.4526.6926.4526.4926.49-1.73%8,221
Jan 8, 202526.8126.9526.7726.9526.950.26%14,575
Jan 7, 202526.9527.1326.8726.8826.88-0.48%9,151
Jan 6, 202527.0827.1227.0027.0127.010.82%6,160
Jan 3, 202526.6626.8426.5926.7926.790.64%10,743
Jan 2, 202526.5526.8026.4226.6226.620.26%27,077
Dec 31, 202426.7026.7026.4726.5526.55-0.15%25,383
Dec 30, 202426.6726.6726.4526.5926.59-0.30%10,555
Dec 27, 202426.7926.8326.6226.6726.67-0.52%9,078
Dec 26, 202426.1326.8926.1326.8126.810.41%11,072
Dec 24, 202426.6526.7326.6126.7026.70-4.06%3,540
Dec 23, 202427.7727.8327.5127.8326.630.76%4,698
Dec 20, 202427.2927.7827.2527.6226.430.22%9,303
Dec 19, 202427.6727.6727.5027.5626.38-6,161
Dec 18, 202428.4128.4127.5627.5626.38-2.12%16,227
Dec 17, 202428.1528.1928.1428.1626.95-0.54%3,068
Dec 16, 202428.2828.3428.2328.3127.090.46%20,186
Dec 13, 202428.2828.2828.1328.1826.97-0.36%3,465
Dec 12, 202428.4228.4728.2828.2827.06-0.42%4,823
Dec 11, 202428.3028.4128.2428.4027.181.03%4,370
Dec 10, 202428.6028.6028.0828.1126.90-1.47%4,748
Dec 9, 202428.9728.9728.5228.5327.30-0.83%6,629
Dec 6, 202428.8028.8128.6928.7727.53-0.73%6,477
Dec 5, 202428.9729.0828.9728.9827.730.84%2,917
Dec 4, 202428.5028.8328.5028.7427.500.63%9,662
Dec 3, 202428.5828.7328.5628.5627.330.56%5,568
Dec 2, 202428.0428.4828.0428.4027.180.59%19,435
Nov 29, 202427.8428.2427.8428.2327.021.43%13,498
Nov 27, 202427.6627.8427.6627.8426.640.38%2,735
Nov 26, 202428.0728.0727.6427.7326.54-0.22%2,918
Nov 25, 202427.8327.9027.7927.7926.60-0.14%3,790
Nov 22, 202427.8027.8927.7727.8326.63-0.27%3,919
Nov 21, 202427.7927.9127.7427.9026.70-0.02%3,785
Nov 20, 202427.8327.9127.7127.9126.710.11%2,090
Nov 19, 202427.7228.1427.7227.8826.680.46%10,931
Nov 18, 202427.7127.8627.7027.7526.560.14%2,172
Nov 15, 202428.0028.0027.6527.7126.52-1.14%1,170
Nov 14, 202428.0928.2028.0328.0326.820.32%1,270
Nov 13, 202428.0228.1427.9227.9426.74-0.96%6,065
Nov 12, 202428.3028.3227.9628.2127.00-1.05%8,810
Nov 11, 202428.5828.5828.3928.5127.280.42%30,731
Nov 8, 202428.4028.4128.1628.3927.17-0.66%18,029
Nov 7, 202428.5328.5828.4128.5827.351.35%2,537
Nov 6, 202428.0228.2228.0028.2026.99-0.53%11,495
Nov 5, 202428.0728.3828.0728.3527.132.02%1,511
Nov 4, 202427.7328.0627.7327.7926.60-0.68%6,275
Nov 1, 202427.8927.9827.8927.9826.780.76%1,386
Oct 31, 202427.7227.7827.5927.7726.58-0.22%2,706
Oct 30, 202427.7727.9027.7127.8326.63-0.68%2,685
Oct 29, 202427.8428.0227.8428.0226.82-1,437
Oct 28, 202427.9028.0327.9028.0226.821.19%4,198
Oct 25, 202427.6427.9427.6427.6926.50-0.18%3,048
Oct 24, 202427.7727.9327.7027.7426.550.34%4,522
Oct 23, 202427.5527.7027.5527.6526.46-0.75%2,128
Oct 22, 202427.8828.0027.8027.8626.66-0.83%2,935
Oct 21, 202428.3628.3627.9228.0926.88-1.52%7,639
Oct 18, 202428.3328.5828.3328.5327.300.44%4,310
Oct 17, 202428.6528.6528.4028.4027.18-0.18%8,910
Oct 16, 202428.3128.4528.3128.4527.230.74%6,731
Oct 15, 202428.4028.4528.2428.2427.03-0.35%3,840
Oct 14, 202428.2528.3428.2328.3427.120.35%2,379
Oct 11, 202428.1428.3028.1428.2427.031.07%2,629
Oct 10, 202428.0528.0527.9427.9426.74-1.17%1,177
Oct 9, 202428.2528.2728.0628.2727.050.11%3,173
Oct 8, 202428.1028.3428.1028.2427.030.50%7,152
Oct 7, 202428.2228.2228.0228.1026.89-0.46%14,167
Oct 4, 202428.1628.2428.1228.2327.02-0.25%4,514
Oct 3, 202428.1128.3028.1128.3027.08-0.53%5,207
Oct 2, 202428.4228.6128.4228.4527.23-0.54%6,641
Oct 1, 202428.6828.7128.5328.6027.37-0.72%2,574
Sep 30, 202428.2728.8728.2628.8127.570.28%9,361
Sep 27, 202428.9928.9928.6128.7327.49-0.90%4,117
Sep 26, 202429.0429.2328.9928.9927.741.26%4,992
Sep 25, 202428.7128.7528.6328.6327.40-0.73%9,568
Sep 24, 202428.6628.8428.6628.8427.60-0.52%1,023
Sep 23, 202428.9928.9928.8628.9927.740.21%3,223
Sep 20, 202429.0129.0128.7028.9327.690.36%2,935
Sep 19, 202428.5828.9128.5828.8327.592.40%6,468
Sep 18, 202428.0028.4128.0028.1526.940.11%2,201
Sep 17, 202428.2628.3028.1028.1226.91-1.68%3,103
Sep 16, 202428.4628.6028.4128.6027.370.95%6,072
Sep 13, 202428.4028.4528.2928.3327.110.46%3,677
Sep 12, 202428.0328.2028.0328.2026.991.47%706
Sep 11, 202427.5727.8427.2627.7926.600.93%3,159
Sep 10, 202427.5427.5927.3427.5426.35-0.49%21,186
Sep 9, 202427.7027.7327.6727.6726.481.43%2,844
Sep 6, 202427.8327.8327.1827.2826.11-1.76%4,418
Sep 5, 202427.8727.8927.7327.7726.58-0.38%5,775
Sep 4, 202427.9328.0427.8627.8826.68-0.80%2,783
Sep 3, 202428.2928.3128.1028.1026.89-2.26%46,085
Aug 30, 202428.8028.8028.6028.7527.510.84%3,823
Aug 29, 202428.5628.6928.5128.5127.280.81%1,333
Aug 28, 202428.3328.3928.2828.2827.06-0.70%1,255
Aug 27, 202428.4728.4928.3928.4827.260.56%4,623