Skip to main content
logo
Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
74.39
-1.80 (-2.36%)
At close: Apr 28, 2026, 4:00 PM EDT
74.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

QMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202675.1975.1973.5274.3974.39-2.36%30,178
Apr 27, 202676.5176.5175.5276.1976.19-0.35%14,225
Apr 24, 202677.0577.0776.2576.4676.460.05%14,021
Apr 23, 202675.9877.1575.2476.4276.420.39%13,963
Apr 22, 202676.6476.8975.5276.1276.120.95%18,808
Apr 21, 202676.6977.1475.4075.4075.40-1.26%22,218
Apr 20, 202675.7276.6475.2176.3776.370.08%12,076
Apr 17, 202675.9276.7575.7176.3176.312.07%21,253
Apr 16, 202675.0375.0374.2074.7674.760.28%33,518
Apr 15, 202674.8575.0774.0674.5574.55-0.81%25,679
Apr 14, 202675.3175.3674.7475.1675.160.86%19,105
Apr 13, 202673.2574.5573.2574.5274.520.96%21,906
Apr 10, 202673.6874.3473.6573.8173.810.18%11,390
Apr 9, 202672.8974.1772.8973.6873.680.59%15,663
Apr 8, 202672.7273.6572.4273.2573.254.84%23,988
Apr 7, 202669.5370.0368.7069.8769.870.15%18,631
Apr 6, 202669.6970.0169.0069.7769.770.28%23,694
Apr 2, 202668.1370.0667.6969.5769.57-0.26%13,444
Apr 1, 202669.0670.7169.0669.7569.752.11%13,983
Mar 31, 202666.0568.3166.0568.3168.315.91%43,994
Mar 30, 202666.1666.1664.1364.5064.50-3.22%14,349
Mar 27, 202666.6067.5866.4466.6466.64-0.64%24,892
Mar 26, 202668.7668.9367.0767.0767.07-3.96%10,009
Mar 25, 202670.0270.3369.8469.8469.841.48%7,384
Mar 24, 202667.6669.1367.1968.8268.821.45%11,645
Mar 23, 202667.8169.1967.8167.8467.842.49%14,963
Mar 20, 202668.4668.4665.7266.2066.20-3.55%16,422
Mar 19, 202666.9869.0066.5168.6468.640.35%140,133
Mar 18, 202668.7369.3968.3868.4068.40-1.15%22,552
Mar 17, 202668.9269.4268.5969.2069.200.84%37,716
Mar 16, 202668.5168.9968.0668.6268.622.46%17,532
Mar 13, 202668.6968.9566.8866.9766.97-1.73%21,824
Mar 12, 202669.0069.0067.8668.1568.15-2.35%20,402
Mar 11, 202669.5470.4969.1969.7969.79-0.78%35,228
Mar 10, 202670.2171.3869.6770.3470.340.74%32,679
Mar 9, 202666.8969.9166.6869.8269.822.86%29,563
Mar 6, 202667.7368.8367.6867.8867.88-2.26%24,173
Mar 5, 202670.3770.7968.3569.4569.45-2.92%16,722
Mar 4, 202671.7471.9771.1271.5471.540.80%14,056
Mar 3, 202670.0771.4469.1470.9770.97-3.88%25,533
Mar 2, 202673.2074.0372.7873.8473.840.91%19,465
Feb 27, 202672.5173.4772.3873.1773.17-0.66%49,673
Feb 26, 202673.4073.7872.0073.6673.660.51%13,823
Feb 25, 202673.6273.7973.0973.2873.280.39%20,510
Feb 24, 202671.7673.1370.9673.0073.001.83%17,126
Feb 23, 202672.6172.6171.3671.6971.69-1.26%15,799
Feb 20, 202672.5373.2972.0972.6072.600.84%21,941
Feb 19, 202670.8372.0070.8372.0072.000.69%9,822
Feb 18, 202671.2372.2570.9871.5171.510.82%21,783
Feb 17, 202669.9671.0869.8970.9370.930.36%12,956