Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
65.56
+0.06 (0.09%)
Nov 7, 2025, 4:00 PM EST - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 64.75 | 65.63 | 63.87 | 65.56 | 65.56 | 0.09% | 14,634 |
| Nov 6, 2025 | 66.31 | 66.31 | 65.00 | 65.50 | 65.50 | -1.52% | 37,802 |
| Nov 5, 2025 | 65.59 | 66.86 | 65.41 | 66.51 | 66.51 | 0.73% | 25,318 |
| Nov 4, 2025 | 66.05 | 66.93 | 65.97 | 66.02 | 66.02 | -2.68% | 12,793 |
| Nov 3, 2025 | 67.51 | 67.84 | 67.21 | 67.84 | 67.84 | 0.77% | 23,033 |
| Oct 31, 2025 | 67.65 | 67.65 | 66.78 | 67.32 | 67.32 | 0.91% | 6,802 |
| Oct 30, 2025 | 66.89 | 67.82 | 66.72 | 66.72 | 66.72 | -0.59% | 16,665 |
| Oct 29, 2025 | 66.12 | 67.51 | 66.12 | 67.11 | 67.11 | 1.44% | 19,717 |
| Oct 28, 2025 | 66.38 | 66.38 | 66.00 | 66.16 | 66.16 | -0.37% | 10,887 |
| Oct 27, 2025 | 66.62 | 66.68 | 66.20 | 66.41 | 66.41 | 0.79% | 11,418 |
| Oct 24, 2025 | 65.63 | 66.06 | 65.63 | 65.89 | 65.89 | 1.79% | 26,746 |
| Oct 23, 2025 | 63.50 | 64.87 | 63.50 | 64.73 | 64.73 | 2.35% | 17,418 |
| Oct 22, 2025 | 64.60 | 64.60 | 62.64 | 63.24 | 63.24 | -2.09% | 25,481 |
| Oct 21, 2025 | 64.18 | 64.70 | 64.18 | 64.59 | 64.59 | -0.24% | 13,288 |
| Oct 20, 2025 | 64.62 | 65.00 | 64.43 | 64.75 | 64.75 | 1.00% | 11,167 |
| Oct 17, 2025 | 63.98 | 64.22 | 63.67 | 64.11 | 64.11 | -0.24% | 11,674 |
| Oct 16, 2025 | 65.37 | 65.37 | 64.09 | 64.26 | 64.26 | -1.26% | 9,175 |
| Oct 15, 2025 | 65.80 | 66.00 | 64.74 | 65.08 | 65.08 | 0.53% | 15,334 |
| Oct 14, 2025 | 63.73 | 65.22 | 63.41 | 64.74 | 64.74 | 0.02% | 8,181 |
| Oct 13, 2025 | 64.17 | 64.86 | 64.17 | 64.73 | 64.73 | 2.88% | 7,611 |
| Oct 10, 2025 | 64.66 | 65.26 | 62.76 | 62.92 | 62.92 | -2.89% | 11,990 |
| Oct 9, 2025 | 65.19 | 65.19 | 64.60 | 64.79 | 64.79 | -0.47% | 12,738 |
| Oct 8, 2025 | 64.53 | 65.10 | 64.42 | 65.10 | 65.10 | 1.29% | 11,543 |
| Oct 7, 2025 | 64.84 | 64.84 | 63.56 | 64.26 | 64.26 | -0.49% | 10,869 |
| Oct 6, 2025 | 64.93 | 65.07 | 64.35 | 64.58 | 64.58 | 0.57% | 16,524 |
| Oct 3, 2025 | 64.65 | 64.91 | 64.16 | 64.21 | 64.21 | -0.65% | 11,815 |
| Oct 2, 2025 | 64.56 | 64.72 | 63.95 | 64.64 | 64.64 | 0.59% | 13,773 |
| Oct 1, 2025 | 64.05 | 64.59 | 64.00 | 64.26 | 64.26 | -0.28% | 34,724 |
| Sep 30, 2025 | 64.75 | 64.75 | 64.04 | 64.44 | 64.44 | -0.52% | 14,056 |
| Sep 29, 2025 | 64.98 | 65.18 | 64.70 | 64.78 | 64.78 | 0.40% | 27,659 |
| Sep 26, 2025 | 64.39 | 64.63 | 64.17 | 64.52 | 64.52 | 0.88% | 10,660 |
| Sep 25, 2025 | 63.68 | 64.25 | 63.29 | 63.96 | 63.96 | -0.75% | 11,745 |
| Sep 24, 2025 | 65.50 | 65.50 | 64.32 | 64.45 | 64.45 | -1.51% | 5,125 |
| Sep 23, 2025 | 65.59 | 65.66 | 65.21 | 65.43 | 65.43 | -0.05% | 35,483 |
| Sep 22, 2025 | 64.89 | 65.47 | 64.78 | 65.47 | 65.47 | 0.18% | 30,866 |
| Sep 19, 2025 | 65.34 | 65.35 | 64.78 | 65.35 | 65.35 | 0.42% | 17,065 |
| Sep 18, 2025 | 64.32 | 65.22 | 64.32 | 65.08 | 65.08 | 1.36% | 19,815 |
| Sep 17, 2025 | 64.35 | 64.40 | 63.68 | 64.21 | 64.21 | 0.01% | 14,931 |
| Sep 16, 2025 | 64.64 | 64.70 | 63.88 | 64.20 | 64.20 | -0.81% | 15,936 |
| Sep 15, 2025 | 64.66 | 65.00 | 64.52 | 64.72 | 64.72 | 0.55% | 12,088 |
| Sep 12, 2025 | 64.83 | 64.83 | 64.21 | 64.37 | 64.37 | -0.72% | 13,070 |
| Sep 11, 2025 | 64.32 | 64.96 | 64.32 | 64.84 | 64.84 | 0.98% | 11,763 |
| Sep 10, 2025 | 64.16 | 64.44 | 63.95 | 64.20 | 64.20 | 0.96% | 13,308 |
| Sep 9, 2025 | 63.35 | 63.83 | 63.22 | 63.60 | 63.60 | 0.39% | 19,236 |
| Sep 8, 2025 | 63.28 | 63.43 | 63.08 | 63.35 | 63.35 | 0.13% | 29,041 |
| Sep 5, 2025 | 63.73 | 63.85 | 62.23 | 63.27 | 63.27 | 0.44% | 21,661 |
| Sep 4, 2025 | 62.66 | 63.11 | 62.45 | 62.99 | 62.99 | 0.90% | 14,084 |
| Sep 3, 2025 | 62.58 | 62.68 | 62.26 | 62.43 | 62.43 | 0.10% | 19,676 |
| Sep 2, 2025 | 61.77 | 62.55 | 61.57 | 62.37 | 62.37 | -0.91% | 22,492 |
| Aug 29, 2025 | 63.10 | 63.10 | 62.51 | 62.94 | 62.94 | -1.00% | 26,465 |