Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
64.37
-0.46 (-0.72%)
Sep 12, 2025, 4:00 PM EDT - Market closed

QMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202564.8364.8364.2164.3764.37-0.72%13,070
Sep 11, 202564.3264.9664.3264.8464.840.98%11,763
Sep 10, 202564.1664.4463.9564.2064.200.96%13,308
Sep 9, 202563.3563.8363.2263.6063.600.39%19,236
Sep 8, 202563.2863.4363.0863.3563.350.13%29,041
Sep 5, 202563.7363.8562.2363.2763.270.44%21,661
Sep 4, 202562.6663.1162.4562.9962.990.90%14,084
Sep 3, 202562.5862.6862.2662.4362.430.10%19,676
Sep 2, 202561.7762.5561.5762.3762.37-0.91%22,492
Aug 29, 202563.1063.1062.5162.9462.94-1.00%26,465
Aug 28, 202562.9563.7462.9563.5863.581.33%20,943
Aug 27, 202562.5862.9362.5862.7562.750.21%24,618
Aug 26, 202562.2562.6162.2562.6162.610.70%14,221
Aug 25, 202562.4562.6862.1862.1862.18-0.39%12,437
Aug 22, 202562.2562.8562.2562.4262.420.59%9,655
Aug 21, 202561.9262.1361.7662.0562.05-0.19%11,606
Aug 20, 202561.6962.2661.2762.1762.170.29%53,629
Aug 19, 202562.7962.7961.9061.9961.99-1.13%26,593
Aug 18, 202562.2762.8062.2762.6962.690.48%13,787
Aug 15, 202562.5562.6362.2362.3962.390.04%22,452
Aug 14, 202562.5262.8062.2562.3762.37-0.75%11,945
Aug 13, 202563.2463.2462.2462.8462.84-0.19%19,884
Aug 12, 202562.7062.9662.4062.9662.960.66%18,945
Aug 11, 202562.9263.0662.3762.5562.55-0.18%14,300
Aug 8, 202563.3563.5262.6362.6662.66-0.88%11,192
Aug 7, 202564.1864.1862.7663.2263.22-0.78%31,873
Aug 6, 202563.1863.7863.1863.7163.710.22%14,879
Aug 5, 202564.1564.3163.3663.5763.57-0.67%26,121
Aug 4, 202563.3564.0063.3564.0064.001.76%5,625
Aug 1, 202563.0063.3762.1862.8962.89-1.48%17,537
Jul 31, 202564.5064.7063.6463.8463.84-0.39%20,512
Jul 30, 202563.6964.3363.5364.0964.090.73%35,804
Jul 29, 202563.8163.9363.4263.6263.62-0.11%14,012
Jul 28, 202563.9164.0263.5963.6963.69-0.29%11,572
Jul 25, 202563.6863.9763.6863.8863.880.60%39,584
Jul 24, 202563.4863.7063.3063.4963.49-0.19%22,453
Jul 23, 202563.0263.6963.0263.6263.620.74%22,494
Jul 22, 202563.2263.3062.7963.1563.15-0.74%16,585
Jul 21, 202564.1664.1663.5563.6263.62-0.78%29,509
Jul 18, 202564.1264.3363.9064.1364.130.43%27,271
Jul 17, 202563.4663.8663.4063.8563.850.80%19,767
Jul 16, 202563.4363.4362.8663.3463.340.35%17,421
Jul 15, 202563.6463.6463.1063.1263.12-0.41%17,219
Jul 14, 202562.4163.4962.4163.3863.381.54%39,371
Jul 11, 202562.8663.0362.3962.4262.42-1.34%193,807
Jul 10, 202563.7763.7762.6963.2763.27-1.09%81,939
Jul 9, 202563.9463.9863.5063.9763.970.72%40,439
Jul 8, 202564.4364.6363.0263.5163.51-1.12%72,380
Jul 7, 202564.0564.4263.9164.2364.230.12%38,678
Jul 3, 202563.7564.3163.6864.1564.150.88%90,472