Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
62.42
+0.37 (0.60%)
Aug 22, 2025, 4:00 PM - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.25 | 62.85 | 62.25 | 62.42 | 62.42 | 0.59% | 9,655 |
| Aug 21, 2025 | 61.92 | 62.13 | 61.76 | 62.05 | 62.05 | -0.19% | 11,606 |
| Aug 20, 2025 | 61.69 | 62.26 | 61.27 | 62.17 | 62.17 | 0.29% | 53,629 |
| Aug 19, 2025 | 62.79 | 62.79 | 61.90 | 61.99 | 61.99 | -1.13% | 26,593 |
| Aug 18, 2025 | 62.27 | 62.80 | 62.27 | 62.69 | 62.69 | 0.48% | 13,787 |
| Aug 15, 2025 | 62.55 | 62.63 | 62.23 | 62.39 | 62.39 | 0.04% | 22,452 |
| Aug 14, 2025 | 62.52 | 62.80 | 62.25 | 62.37 | 62.37 | -0.75% | 11,945 |
| Aug 13, 2025 | 63.24 | 63.24 | 62.24 | 62.84 | 62.84 | -0.19% | 19,884 |
| Aug 12, 2025 | 62.70 | 62.96 | 62.40 | 62.96 | 62.96 | 0.66% | 18,945 |
| Aug 11, 2025 | 62.92 | 63.06 | 62.37 | 62.55 | 62.55 | -0.18% | 14,300 |
| Aug 8, 2025 | 63.35 | 63.52 | 62.63 | 62.66 | 62.66 | -0.88% | 11,192 |
| Aug 7, 2025 | 64.18 | 64.18 | 62.76 | 63.22 | 63.22 | -0.78% | 31,873 |
| Aug 6, 2025 | 63.18 | 63.78 | 63.18 | 63.71 | 63.71 | 0.22% | 14,879 |
| Aug 5, 2025 | 64.15 | 64.31 | 63.36 | 63.57 | 63.57 | -0.67% | 26,121 |
| Aug 4, 2025 | 63.35 | 64.00 | 63.35 | 64.00 | 64.00 | 1.76% | 5,625 |
| Aug 1, 2025 | 63.00 | 63.37 | 62.18 | 62.89 | 62.89 | -1.48% | 17,537 |
| 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 |