Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
63.84
-0.25 (-0.39%)
At close: Jul 31, 2025, 4:00 PM
63.84
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 64.50 | 64.70 | 63.64 | 63.84 | 63.84 | -0.39% | 20,512 |
| Jul 30, 2025 | 63.69 | 64.33 | 63.53 | 64.09 | 64.09 | 0.73% | 35,804 |
| Jul 29, 2025 | 63.81 | 63.93 | 63.42 | 63.62 | 63.62 | -0.11% | 14,012 |
| Jul 28, 2025 | 63.91 | 64.02 | 63.59 | 63.69 | 63.69 | -0.29% | 11,572 |
| Jul 25, 2025 | 63.68 | 63.97 | 63.68 | 63.88 | 63.88 | 0.60% | 39,584 |
| Jul 24, 2025 | 63.48 | 63.70 | 63.30 | 63.49 | 63.49 | -0.19% | 22,453 |
| Jul 23, 2025 | 63.02 | 63.69 | 63.02 | 63.62 | 63.62 | 0.74% | 22,494 |
| Jul 22, 2025 | 63.22 | 63.30 | 62.79 | 63.15 | 63.15 | -0.74% | 16,585 |
| Jul 21, 2025 | 64.16 | 64.16 | 63.55 | 63.62 | 63.62 | -0.78% | 29,509 |
| Jul 18, 2025 | 64.12 | 64.33 | 63.90 | 64.13 | 64.13 | 0.43% | 27,271 |
| Jul 17, 2025 | 63.46 | 63.86 | 63.40 | 63.85 | 63.85 | 0.80% | 19,767 |
| Jul 16, 2025 | 63.43 | 63.43 | 62.86 | 63.34 | 63.34 | 0.35% | 17,421 |
| Jul 15, 2025 | 63.64 | 63.64 | 63.10 | 63.12 | 63.12 | -0.41% | 17,219 |
| Jul 14, 2025 | 62.41 | 63.49 | 62.41 | 63.38 | 63.38 | 1.54% | 39,371 |
| Jul 11, 2025 | 62.86 | 63.03 | 62.39 | 62.42 | 62.42 | -1.34% | 193,807 |
| Jul 10, 2025 | 63.77 | 63.77 | 62.69 | 63.27 | 63.27 | -1.09% | 81,939 |
| Jul 9, 2025 | 63.94 | 63.98 | 63.50 | 63.97 | 63.97 | 0.72% | 40,439 |
| Jul 8, 2025 | 64.43 | 64.63 | 63.02 | 63.51 | 63.51 | -1.12% | 72,380 |
| Jul 7, 2025 | 64.05 | 64.42 | 63.91 | 64.23 | 64.23 | 0.12% | 38,678 |
| Jul 3, 2025 | 63.75 | 64.31 | 63.68 | 64.15 | 64.15 | 0.88% | 90,472 |
| Jul 2, 2025 | 63.71 | 63.97 | 63.25 | 63.59 | 63.59 | 0.03% | 306,283 |
| Jul 1, 2025 | 64.66 | 64.77 | 63.32 | 63.57 | 63.57 | -2.17% | 102,975 |
| Jun 30, 2025 | 64.60 | 64.98 | 64.52 | 64.98 | 64.98 | 0.82% | 27,124 |
| Jun 27, 2025 | 64.09 | 64.58 | 63.68 | 64.45 | 64.45 | 0.66% | 31,474 |
| Jun 26, 2025 | 63.21 | 64.04 | 63.21 | 64.03 | 64.03 | 1.14% | 26,152 |
| Jun 25, 2025 | 63.84 | 63.90 | 63.10 | 63.31 | 63.31 | -0.55% | 16,923 |
| Jun 24, 2025 | 64.09 | 64.09 | 63.44 | 63.66 | 63.66 | 0.27% | 15,709 |
| Jun 23, 2025 | 63.05 | 63.49 | 62.69 | 63.49 | 63.49 | 1.54% | 17,949 |
| Jun 20, 2025 | 63.07 | 63.11 | 62.49 | 62.53 | 62.53 | -0.51% | 15,359 |
| Jun 18, 2025 | 62.69 | 63.01 | 62.56 | 62.85 | 62.85 | 0.51% | 17,060 |
| Jun 17, 2025 | 62.69 | 62.92 | 62.53 | 62.53 | 62.53 | -0.38% | 8,494 |
| Jun 16, 2025 | 62.59 | 63.13 | 62.59 | 62.77 | 62.77 | 0.37% | 9,607 |
| Jun 13, 2025 | 62.27 | 62.59 | 62.16 | 62.54 | 62.54 | 0.14% | 8,008 |
| Jun 12, 2025 | 62.35 | 62.74 | 62.35 | 62.45 | 62.45 | -0.60% | 11,486 |
| Jun 11, 2025 | 62.62 | 62.93 | 62.40 | 62.83 | 62.83 | 0.80% | 18,055 |
| Jun 10, 2025 | 62.73 | 62.98 | 61.88 | 62.33 | 62.33 | -0.67% | 15,132 |
| Jun 9, 2025 | 63.41 | 63.55 | 62.75 | 62.75 | 62.75 | -1.34% | 14,579 |
| Jun 6, 2025 | 63.46 | 63.60 | 63.21 | 63.60 | 63.60 | 0.71% | 7,718 |
| Jun 5, 2025 | 62.63 | 63.27 | 62.62 | 63.15 | 63.15 | 0.70% | 22,319 |
| Jun 4, 2025 | 62.57 | 62.80 | 62.55 | 62.71 | 62.71 | 0.79% | 7,995 |
| Jun 3, 2025 | 62.30 | 62.56 | 61.94 | 62.22 | 62.22 | 0.26% | 9,065 |
| Jun 2, 2025 | 61.59 | 62.22 | 61.20 | 62.06 | 62.06 | 0.66% | 34,497 |
| May 30, 2025 | 61.07 | 61.82 | 60.99 | 61.66 | 61.66 | 0.61% | 22,483 |
| May 29, 2025 | 61.69 | 61.69 | 61.02 | 61.28 | 61.28 | 0.20% | 28,525 |
| May 28, 2025 | 61.39 | 61.72 | 61.16 | 61.16 | 61.16 | -0.71% | 44,872 |
| May 27, 2025 | 61.64 | 61.64 | 61.42 | 61.60 | 61.60 | 1.27% | 22,384 |
| May 23, 2025 | 60.39 | 61.12 | 60.39 | 60.83 | 60.83 | 0.55% | 11,816 |
| May 22, 2025 | 60.81 | 61.07 | 60.50 | 60.50 | 60.50 | -0.46% | 25,406 |
| May 21, 2025 | 61.52 | 61.75 | 60.78 | 60.78 | 60.78 | -1.97% | 91,180 |
| May 20, 2025 | 62.00 | 62.29 | 61.83 | 62.00 | 62.00 | -0.64% | 25,064 |