Alpha Architect International Quantitative Momentum ETF (IMOM)

IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	43.00	43.37	42.81	43.09	43.09	-0.66%	11,518
Jun 23, 2026	43.64	43.72	43.36	43.38	43.38	-2.92%	11,692
Jun 22, 2026	44.46	44.75	44.37	44.68	44.68	1.08%	6,759
Jun 18, 2026	44.35	44.35	44.10	44.20	44.20	0.78%	3,913
Jun 17, 2026	44.44	44.61	43.86	43.86	43.86	-0.54%	19,717
Jun 16, 2026	44.52	44.52	44.07	44.10	44.10	-0.94%	9,237
Jun 15, 2026	44.70	44.71	44.49	44.52	44.52	0.43%	13,901
Jun 12, 2026	43.71	44.33	43.71	44.33	44.33	1.30%	6,045
Jun 11, 2026	42.77	43.76	42.70	43.76	43.76	4.36%	11,766
Jun 10, 2026	42.47	42.64	41.90	41.93	41.93	-2.53%	14,054
Jun 9, 2026	43.65	43.76	42.17	43.02	43.02	-0.26%	11,678
Jun 8, 2026	43.19	43.44	43.04	43.13	43.13	0.28%	14,073
Jun 5, 2026	44.18	44.18	42.85	43.01	43.01	-3.87%	29,826
Jun 4, 2026	44.74	44.86	44.50	44.74	44.74	-0.58%	58,261
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

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.