Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
59.05
+1.02 (1.76%)
Mar 31, 2025, 2:19 PM EDT - Market open
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 57.93 | 58.33 | 57.93 | 58.21 | - | 0.31% | 4,004 |
| Mar 28, 2025 | 58.87 | 58.95 | 57.60 | 58.03 | 58.03 | -1.44% | 23,086 |
| Mar 27, 2025 | 59.45 | 59.67 | 58.88 | 58.88 | 58.88 | -1.75% | 11,646 |
| Mar 26, 2025 | 61.22 | 61.22 | 59.58 | 59.93 | 59.93 | -2.12% | 92,009 |
| Mar 25, 2025 | 60.99 | 61.33 | 60.75 | 61.23 | 61.23 | 0.57% | 25,513 |
| Mar 24, 2025 | 59.88 | 60.93 | 59.88 | 60.88 | 60.88 | 3.10% | 18,726 |
| Mar 21, 2025 | 58.55 | 59.14 | 58.41 | 59.05 | 59.05 | -0.19% | 16,856 |
| Mar 20, 2025 | 58.70 | 59.60 | 58.70 | 59.16 | 59.16 | -0.12% | 26,570 |
| Mar 19, 2025 | 57.83 | 59.37 | 57.63 | 59.23 | 59.23 | 2.74% | 27,215 |
| Mar 18, 2025 | 58.37 | 58.37 | 57.50 | 57.65 | 57.65 | -1.86% | 36,814 |
| Mar 17, 2025 | 57.50 | 58.90 | 57.41 | 58.74 | 58.74 | 2.17% | 31,254 |
| Mar 14, 2025 | 56.58 | 57.54 | 56.44 | 57.49 | 57.49 | 3.20% | 32,746 |
| Mar 13, 2025 | 57.35 | 57.35 | 55.25 | 55.71 | 55.71 | -2.69% | 53,169 |
| Mar 12, 2025 | 57.54 | 57.60 | 56.42 | 57.25 | 57.25 | 1.62% | 34,135 |
| Mar 11, 2025 | 55.45 | 56.91 | 55.45 | 56.34 | 56.34 | 1.48% | 120,810 |
| Mar 10, 2025 | 56.38 | 56.38 | 54.93 | 55.52 | 55.52 | -3.86% | 43,583 |
| Mar 7, 2025 | 57.48 | 57.92 | 55.61 | 57.75 | 57.75 | -0.12% | 68,033 |
| Mar 6, 2025 | 59.31 | 59.61 | 57.63 | 57.82 | 57.82 | -3.70% | 65,595 |
| Mar 5, 2025 | 59.41 | 60.18 | 59.03 | 60.04 | 60.04 | 0.96% | 47,024 |
| Mar 4, 2025 | 59.92 | 60.34 | 58.22 | 59.47 | 59.47 | -2.04% | 70,047 |
| Mar 3, 2025 | 62.62 | 62.82 | 60.63 | 60.71 | 60.71 | -2.68% | 34,324 |
| Feb 28, 2025 | 61.31 | 62.38 | 61.04 | 62.38 | 62.38 | 1.36% | 18,888 |
| Feb 27, 2025 | 63.28 | 63.28 | 61.14 | 61.54 | 61.54 | -2.49% | 31,194 |
| Feb 26, 2025 | 62.73 | 63.88 | 62.73 | 63.11 | 63.11 | 1.79% | 50,802 |
| Feb 25, 2025 | 62.49 | 62.49 | 60.98 | 62.00 | 62.00 | -1.08% | 56,786 |
| Feb 24, 2025 | 63.53 | 63.54 | 61.95 | 62.68 | 62.68 | -0.70% | 75,844 |
| Feb 21, 2025 | 65.69 | 65.82 | 62.76 | 63.12 | 63.12 | -3.68% | 162,059 |
| Feb 20, 2025 | 66.98 | 66.98 | 65.15 | 65.53 | 65.53 | -2.25% | 38,281 |
| Feb 19, 2025 | 67.30 | 67.30 | 66.85 | 67.04 | 67.04 | -0.30% | 15,687 |
| Feb 18, 2025 | 67.08 | 67.33 | 66.65 | 67.24 | 67.24 | 0.67% | 17,917 |
| Feb 14, 2025 | 66.97 | 66.97 | 66.40 | 66.79 | 66.79 | 0.06% | 28,762 |
| Feb 13, 2025 | 67.12 | 67.12 | 66.15 | 66.75 | 66.75 | -1.08% | 39,269 |
| Feb 12, 2025 | 66.73 | 67.58 | 66.48 | 67.48 | 67.48 | - | 20,703 |
| Feb 11, 2025 | 68.27 | 68.27 | 67.34 | 67.48 | 67.48 | -1.59% | 30,427 |
| Feb 10, 2025 | 68.80 | 68.98 | 68.20 | 68.57 | 68.57 | 0.45% | 37,735 |
| Feb 7, 2025 | 69.06 | 69.12 | 68.05 | 68.26 | 68.26 | -0.83% | 32,456 |
| Feb 6, 2025 | 69.59 | 69.59 | 68.35 | 68.83 | 68.83 | -0.55% | 30,631 |
| Feb 5, 2025 | 68.06 | 69.21 | 68.06 | 69.21 | 69.21 | 1.94% | 36,702 |
| Feb 4, 2025 | 68.19 | 68.28 | 67.72 | 67.89 | 67.89 | -0.40% | 34,960 |
| Feb 3, 2025 | 66.50 | 68.40 | 66.50 | 68.16 | 68.16 | 0.34% | 24,495 |
| Jan 31, 2025 | 69.23 | 69.30 | 67.93 | 67.93 | 67.93 | -1.69% | 22,126 |
| Jan 30, 2025 | 68.75 | 69.15 | 68.32 | 69.10 | 69.10 | 1.33% | 66,669 |
| Jan 29, 2025 | 67.46 | 68.31 | 67.38 | 68.19 | 68.19 | 1.08% | 27,649 |
| Jan 28, 2025 | 66.47 | 67.46 | 66.00 | 67.46 | 67.46 | 1.87% | 16,381 |
| Jan 27, 2025 | 67.20 | 67.20 | 65.56 | 66.22 | 66.22 | -3.54% | 34,110 |
| Jan 24, 2025 | 69.11 | 69.11 | 68.60 | 68.65 | 68.65 | -0.32% | 47,462 |
| Jan 23, 2025 | 68.57 | 69.18 | 68.31 | 68.87 | 68.87 | 0.32% | 21,248 |
| Jan 22, 2025 | 69.05 | 69.05 | 68.30 | 68.65 | 68.65 | 0.22% | 82,094 |
| Jan 21, 2025 | 67.80 | 68.50 | 67.54 | 68.50 | 68.50 | 1.63% | 31,011 |
| Jan 17, 2025 | 67.83 | 67.83 | 66.98 | 67.40 | 67.40 | 0.51% | 31,762 |