Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
66.75
+0.07 (0.10%)
Dec 24, 2025, 1:00 PM EST - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 66.60 | 66.81 | 66.49 | 66.80 | 66.80 | 0.18% | 15,481 |
| Dec 23, 2025 | 66.42 | 66.70 | 66.20 | 66.68 | 66.68 | -0.44% | 26,748 |
| Dec 22, 2025 | 66.55 | 67.08 | 66.49 | 66.98 | 66.62 | 1.57% | 26,146 |
| Dec 19, 2025 | 64.95 | 66.19 | 64.95 | 65.94 | 65.59 | 1.69% | 23,305 |
| Dec 18, 2025 | 64.73 | 65.29 | 64.61 | 64.84 | 64.50 | 1.43% | 22,982 |
| Dec 17, 2025 | 65.85 | 65.93 | 63.93 | 63.93 | 63.59 | -2.51% | 37,115 |
| Dec 16, 2025 | 65.85 | 66.11 | 65.15 | 65.58 | 65.23 | -0.61% | 23,500 |
| Dec 15, 2025 | 66.59 | 66.59 | 65.94 | 65.98 | 65.63 | -0.15% | 13,907 |
| Dec 12, 2025 | 67.44 | 67.44 | 65.71 | 66.08 | 65.73 | -2.17% | 17,839 |
| Dec 11, 2025 | 66.20 | 67.70 | 65.97 | 67.54 | 67.19 | 1.57% | 21,121 |
| Dec 10, 2025 | 65.85 | 66.83 | 65.51 | 66.50 | 66.15 | 0.99% | 16,687 |
| Dec 9, 2025 | 66.01 | 66.41 | 65.65 | 65.85 | 65.50 | 0.10% | 9,592 |
| Dec 8, 2025 | 65.81 | 66.26 | 65.44 | 65.78 | 65.43 | 0.50% | 14,747 |
| Dec 5, 2025 | 65.77 | 66.21 | 65.23 | 65.45 | 65.11 | 0.23% | 19,902 |
| Dec 4, 2025 | 64.31 | 65.54 | 64.31 | 65.30 | 64.96 | 1.13% | 17,838 |
| Dec 3, 2025 | 64.15 | 64.66 | 63.81 | 64.57 | 64.23 | 0.29% | 21,600 |
| Dec 2, 2025 | 65.15 | 65.15 | 64.39 | 64.39 | 64.05 | 0.05% | 16,277 |
| Dec 1, 2025 | 64.61 | 64.98 | 64.35 | 64.35 | 64.01 | -1.69% | 17,869 |
| Nov 28, 2025 | 65.11 | 65.45 | 65.08 | 65.45 | 65.11 | 0.81% | 3,337 |
| Nov 26, 2025 | 64.92 | 65.28 | 64.64 | 64.93 | 64.58 | 0.72% | 11,184 |
| Nov 25, 2025 | 63.46 | 64.51 | 62.93 | 64.47 | 64.12 | 1.71% | 17,275 |
| Nov 24, 2025 | 62.00 | 63.50 | 62.00 | 63.38 | 63.05 | 2.73% | 25,245 |
| Nov 21, 2025 | 61.35 | 62.12 | 60.24 | 61.69 | 61.37 | 0.77% | 43,806 |
| Nov 20, 2025 | 64.68 | 64.95 | 61.17 | 61.22 | 60.90 | -3.48% | 27,819 |
| Nov 19, 2025 | 63.08 | 63.90 | 63.08 | 63.43 | 63.09 | 0.86% | 11,092 |
| Nov 18, 2025 | 62.30 | 63.42 | 62.10 | 62.89 | 62.56 | 0.03% | 13,192 |
| Nov 17, 2025 | 63.30 | 64.20 | 62.37 | 62.87 | 62.54 | -0.96% | 14,651 |
| Nov 14, 2025 | 62.00 | 64.30 | 62.00 | 63.48 | 63.15 | 0.38% | 45,932 |
| Nov 13, 2025 | 65.31 | 65.31 | 62.96 | 63.24 | 62.91 | -3.60% | 22,038 |
| Nov 12, 2025 | 65.79 | 66.33 | 65.60 | 65.60 | 65.25 | -0.02% | 45,496 |
| Nov 11, 2025 | 66.11 | 66.11 | 65.48 | 65.61 | 65.26 | -1.32% | 10,128 |
| Nov 10, 2025 | 66.87 | 66.87 | 65.95 | 66.49 | 66.14 | 1.42% | 13,303 |
| Nov 7, 2025 | 64.75 | 65.63 | 63.87 | 65.56 | 65.21 | 0.09% | 14,634 |
| Nov 6, 2025 | 66.31 | 66.31 | 65.00 | 65.50 | 65.15 | -1.52% | 37,802 |
| Nov 5, 2025 | 65.59 | 66.86 | 65.41 | 66.51 | 66.15 | 0.73% | 25,318 |
| Nov 4, 2025 | 66.05 | 66.93 | 65.97 | 66.02 | 65.67 | -2.68% | 12,793 |
| Nov 3, 2025 | 67.51 | 67.84 | 67.21 | 67.84 | 67.48 | 0.77% | 23,033 |
| Oct 31, 2025 | 67.65 | 67.65 | 66.78 | 67.32 | 66.97 | 0.91% | 6,802 |
| Oct 30, 2025 | 66.89 | 67.82 | 66.72 | 66.72 | 66.37 | -0.59% | 16,665 |
| Oct 29, 2025 | 66.12 | 67.51 | 66.12 | 67.11 | 66.76 | 1.44% | 19,717 |
| Oct 28, 2025 | 66.38 | 66.38 | 66.00 | 66.16 | 65.81 | -0.37% | 10,887 |
| Oct 27, 2025 | 66.62 | 66.68 | 66.20 | 66.41 | 66.05 | 0.79% | 11,418 |
| Oct 24, 2025 | 65.63 | 66.06 | 65.63 | 65.89 | 65.54 | 1.79% | 26,746 |
| Oct 23, 2025 | 63.50 | 64.87 | 63.50 | 64.73 | 64.39 | 2.35% | 17,418 |
| Oct 22, 2025 | 64.60 | 64.60 | 62.64 | 63.24 | 62.91 | -2.09% | 25,481 |
| Oct 21, 2025 | 64.18 | 64.70 | 64.18 | 64.59 | 64.25 | -0.24% | 13,288 |
| Oct 20, 2025 | 64.62 | 65.00 | 64.43 | 64.75 | 64.41 | 1.00% | 11,167 |
| Oct 17, 2025 | 63.98 | 64.22 | 63.67 | 64.11 | 63.77 | -0.24% | 11,674 |
| Oct 16, 2025 | 65.37 | 65.37 | 64.09 | 64.26 | 63.92 | -1.26% | 9,175 |
| Oct 15, 2025 | 65.80 | 66.00 | 64.74 | 65.08 | 64.74 | 0.53% | 15,334 |