Alpha Architect International Quantitative Momentum ETF (IMOM)

IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.15	45.15	44.90	45.00	45.00	-0.42%	12,861
Jun 2, 2026	45.00	45.33	44.86	45.19	45.19	0.45%	20,602
Jun 1, 2026	45.07	45.07	44.56	44.99	44.99	-1.88%	21,262
May 29, 2026	45.97	46.05	45.79	45.85	45.85	0.04%	12,095
May 28, 2026	45.59	46.01	45.43	45.83	45.83	0.22%	6,234
May 27, 2026	46.03	46.03	45.46	45.73	45.73	-0.86%	10,512
May 26, 2026	45.92	46.17	45.92	46.13	46.13	2.83%	10,387
May 22, 2026	44.74	45.00	44.74	44.86	44.86	-	8,887
May 21, 2026	44.23	44.94	44.23	44.86	44.86	0.56%	13,730
May 20, 2026	44.01	44.62	44.01	44.61	44.61	1.66%	16,656
May 19, 2026	43.90	43.99	43.44	43.88	43.88	-1.86%	12,231
May 18, 2026	44.63	44.74	44.21	44.71	44.71	-0.03%	18,962
May 15, 2026	44.72	44.94	44.66	44.72	44.72	-2.10%	11,398
May 14, 2026	45.86	45.92	45.55	45.68	45.68	-0.37%	18,340
May 13, 2026	45.52	45.85	45.39	45.85	45.85	1.05%	22,527
May 12, 2026	44.99	45.42	44.94	45.37	45.37	-0.34%	20,146
May 11, 2026	45.03	45.70	45.03	45.53	45.53	0.59%	24,604
May 8, 2026	44.65	45.34	44.65	45.26	45.26	1.70%	14,789
May 7, 2026	45.33	45.33	44.43	44.51	44.51	-2.26%	15,403
May 6, 2026	44.83	45.53	44.83	45.53	45.53	1.61%	25,498
May 5, 2026	44.64	44.91	44.61	44.81	44.81	1.98%	13,851
May 4, 2026	44.03	44.44	43.80	43.94	43.94	-0.74%	11,164
May 1, 2026	44.63	44.63	44.27	44.27	44.27	-0.56%	21,084
Apr 30, 2026	44.07	44.53	43.98	44.52	44.52	2.41%	27,024
Apr 29, 2026	43.62	43.65	43.35	43.47	43.47	-0.51%	7,296
Apr 28, 2026	43.67	43.74	43.54	43.70	43.70	0.09%	54,786
Apr 27, 2026	43.67	43.77	43.53	43.66	43.66	-0.09%	15,332
Apr 24, 2026	43.60	43.78	43.55	43.70	43.69	-0.38%	14,556
Apr 23, 2026	43.65	44.37	43.30	43.86	43.86	-0.05%	15,346
Apr 22, 2026	44.03	44.06	43.74	43.88	43.88	1.22%	10,297
Apr 21, 2026	44.34	44.34	43.35	43.36	43.36	-2.04%	63,955
Apr 20, 2026	44.44	44.44	44.08	44.26	44.26	-0.20%	18,581
Apr 17, 2026	44.53	44.67	44.33	44.35	44.35	1.33%	28,675
Apr 16, 2026	43.88	43.89	43.47	43.76	43.76	-0.18%	22,277
Apr 15, 2026	43.87	43.97	43.70	43.84	43.84	-0.31%	17,904
Apr 14, 2026	43.52	43.99	43.52	43.98	43.98	1.07%	10,672
Apr 13, 2026	42.87	43.55	42.87	43.51	43.51	0.31%	14,430
Apr 10, 2026	43.40	43.58	43.28	43.37	43.37	0.12%	6,333
Apr 9, 2026	42.96	43.49	42.96	43.32	43.32	0.49%	6,772
Apr 8, 2026	43.39	43.39	42.80	43.11	43.11	4.96%	15,115
Apr 7, 2026	40.81	41.07	40.35	41.07	41.07	0.20%	5,036
Apr 6, 2026	40.43	41.09	40.43	40.99	40.99	1.00%	9,840
Apr 2, 2026	39.80	40.84	39.65	40.59	40.59	-0.87%	10,582
Apr 1, 2026	41.10	41.29	40.78	40.95	40.95	2.80%	9,060
Mar 31, 2026	39.01	39.89	38.99	39.83	39.83	4.18%	12,815
Mar 30, 2026	39.09	39.09	38.16	38.23	38.23	-1.12%	17,734
Mar 27, 2026	39.08	39.22	38.52	38.66	38.66	-1.92%	34,511
Mar 26, 2026	40.24	40.24	39.42	39.42	39.42	-3.25%	18,702
Mar 25, 2026	40.74	40.97	40.64	40.75	40.74	2.36%	11,961
Mar 24, 2026	39.72	40.00	39.35	39.80	39.80	-0.49%	7,037

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.