Alpha Architect International Quantitative Momentum ETF (IMOM)

NASDAQ: IMOM · Real-Time Price · USD

40.92

+0.63 (1.56%)

At close: Sep 17, 2026, 4:00 PM EDT

40.85

-0.07 (-0.17%)

After-hours: Sep 17, 2026, 7:30 PM EDT

IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	40.78	41.02	40.78	40.92	40.92	1.57%	8,255
Sep 16, 2026	40.52	40.69	40.25	40.29	40.29	0.59%	8,925
Sep 15, 2026	39.99	40.12	39.91	40.05	40.05	-0.52%	5,205
Sep 14, 2026	40.18	40.39	40.06	40.26	40.26	-1.96%	11,556
Sep 11, 2026	40.97	41.11	40.91	41.06	41.06	1.37%	7,648
Sep 10, 2026	40.56	40.67	40.51	40.51	40.51	-1.42%	6,874
Sep 9, 2026	41.29	41.29	41.04	41.10	41.09	-0.76%	22,389
Sep 8, 2026	41.61	41.61	41.41	41.41	41.41	-0.29%	3,107
Sep 4, 2026	41.56	41.70	41.45	41.53	41.53	0.46%	16,124
Sep 3, 2026	41.30	41.42	41.08	41.34	41.34	1.25%	24,414
Sep 2, 2026	40.80	40.88	40.75	40.83	40.83	0.58%	14,399
Sep 1, 2026	40.62	41.05	40.53	40.60	40.60	-1.83%	9,373
Aug 31, 2026	41.47	41.49	41.33	41.35	41.35	-0.06%	4,760
Aug 28, 2026	41.86	41.86	41.33	41.38	41.38	-1.34%	3,603
Aug 27, 2026	41.93	41.96	41.86	41.94	41.94	1.30%	5,771
Aug 26, 2026	41.69	41.70	41.40	41.40	41.40	-0.85%	35,682
Aug 25, 2026	41.28	41.75	41.28	41.75	41.75	1.34%	13,833
Aug 24, 2026	41.23	41.26	41.11	41.20	41.20	-0.83%	13,195
Aug 21, 2026	41.59	41.59	41.44	41.55	41.55	1.24%	11,959
Aug 20, 2026	41.02	41.20	40.96	41.04	41.04	0.04%	6,569
Aug 19, 2026	41.38	41.69	40.90	41.02	41.02	-0.87%	8,769
Aug 18, 2026	41.74	41.74	41.33	41.38	41.38	-2.57%	6,427
Aug 17, 2026	42.23	42.66	42.23	42.47	42.47	0.57%	24,411
Aug 14, 2026	42.37	42.45	42.16	42.23	42.23	-0.55%	5,123
Aug 13, 2026	42.36	42.65	42.36	42.47	42.46	0.56%	3,225
Aug 12, 2026	42.50	42.52	42.16	42.23	42.23	2.07%	9,337
Aug 11, 2026	41.64	41.65	41.32	41.37	41.37	0.07%	4,754
Aug 10, 2026	41.59	41.59	41.34	41.35	41.35	-0.59%	12,994
Aug 7, 2026	41.42	41.63	41.42	41.59	41.59	0.65%	8,360
Aug 6, 2026	41.31	41.58	41.23	41.32	41.32	-1.31%	7,790
Aug 5, 2026	42.09	42.22	41.87	41.87	41.87	1.57%	17,204
Aug 4, 2026	40.71	41.33	40.71	41.22	41.22	3.15%	9,921
Aug 3, 2026	40.02	40.22	39.84	39.96	39.96	-1.17%	76,985
Jul 31, 2026	40.05	40.46	39.86	40.44	40.44	1.01%	5,350
Jul 30, 2026	39.25	40.03	39.25	40.03	40.03	4.24%	10,990
Jul 29, 2026	38.99	39.00	38.31	38.40	38.40	-2.35%	16,184
Jul 28, 2026	39.48	39.48	39.16	39.33	39.33	-3.12%	12,600
Jul 27, 2026	40.66	40.93	40.41	40.59	40.59	-0.94%	13,797
Jul 24, 2026	41.08	41.27	40.89	40.98	40.98	0.12%	14,062
Jul 23, 2026	41.06	41.21	40.81	40.93	40.93	-1.05%	14,073
Jul 22, 2026	41.41	41.54	41.36	41.36	41.36	-0.13%	30,030
Jul 21, 2026	41.06	41.49	41.04	41.42	41.42	2.76%	26,096
Jul 20, 2026	40.87	40.87	40.30	40.31	40.31	-0.62%	20,374
Jul 17, 2026	40.19	40.65	40.10	40.56	40.56	-2.00%	10,327
Jul 16, 2026	41.52	41.65	41.37	41.39	41.39	-2.28%	7,895
Jul 15, 2026	42.42	42.43	42.03	42.36	42.36	0.24%	10,531
Jul 14, 2026	42.50	42.57	42.15	42.26	42.26	2.01%	17,831
Jul 13, 2026	41.52	41.70	41.36	41.42	41.42	-1.84%	15,966
Jul 10, 2026	42.04	42.24	42.04	42.20	42.20	0.72%	3,234
Jul 9, 2026	41.61	42.01	41.61	41.90	41.90	1.04%	33,138