Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
76.40
+2.13 (2.87%)
At close: Aug 4, 2026, 4:00 PM EDT
76.42
+0.02 (0.02%)
After-hours: Aug 4, 2026, 7:34 PM EDT
QMOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 75.48 | 76.66 | 74.80 | 76.40 | 76.40 | 2.87% | 22,819 |
| Aug 3, 2026 | 72.99 | 74.27 | 72.39 | 74.27 | 74.27 | 0.72% | 20,713 |
| Jul 31, 2026 | 74.48 | 74.48 | 73.19 | 73.74 | 73.74 | -0.42% | 12,766 |
| Jul 30, 2026 | 72.44 | 74.09 | 72.44 | 74.05 | 74.05 | 3.92% | 26,161 |
| Jul 29, 2026 | 73.24 | 73.24 | 71.04 | 71.26 | 71.26 | -1.94% | 15,693 |
| Jul 28, 2026 | 73.66 | 73.66 | 71.61 | 72.67 | 72.67 | -2.28% | 14,468 |
| Jul 27, 2026 | 74.89 | 75.78 | 73.68 | 74.37 | 74.37 | -0.70% | 15,601 |
| Jul 24, 2026 | 76.05 | 76.05 | 74.85 | 74.89 | 74.89 | -1.28% | 23,084 |
| Jul 23, 2026 | 76.87 | 76.99 | 75.77 | 75.87 | 75.87 | -0.90% | 19,417 |
| Jul 22, 2026 | 76.77 | 77.16 | 76.56 | 76.56 | 76.56 | 0.92% | 36,359 |
| Jul 21, 2026 | 74.93 | 75.92 | 74.80 | 75.86 | 75.86 | 2.83% | 12,752 |
| Jul 20, 2026 | 74.52 | 74.82 | 73.77 | 73.77 | 73.77 | -0.49% | 15,800 |
| Jul 17, 2026 | 72.19 | 74.52 | 72.19 | 74.13 | 74.13 | 0.70% | 20,323 |
| Jul 16, 2026 | 74.49 | 75.05 | 73.39 | 73.61 | 73.61 | -2.16% | 8,594 |
| Jul 15, 2026 | 76.36 | 76.36 | 73.99 | 75.24 | 75.24 | -1.21% | 13,416 |
| Jul 14, 2026 | 76.61 | 76.61 | 75.80 | 76.15 | 76.15 | 1.55% | 18,777 |
| Jul 13, 2026 | 75.30 | 75.74 | 74.83 | 74.99 | 74.99 | -1.35% | 27,641 |
| Jul 10, 2026 | 76.60 | 76.91 | 75.63 | 76.02 | 76.02 | -1.06% | 21,840 |
| Jul 9, 2026 | 77.36 | 77.53 | 76.78 | 76.83 | 76.83 | 0.51% | 34,708 |
| Jul 8, 2026 | 76.13 | 76.47 | 75.16 | 76.44 | 76.44 | 1.24% | 20,805 |
| Jul 7, 2026 | 75.94 | 75.94 | 74.54 | 75.50 | 75.50 | -1.30% | 15,351 |
| Jul 6, 2026 | 76.46 | 77.55 | 76.46 | 76.50 | 76.50 | 0.84% | 13,871 |
| Jul 2, 2026 | 78.04 | 78.04 | 75.11 | 75.86 | 75.86 | -1.92% | 27,389 |
| Jul 1, 2026 | 77.73 | 78.01 | 77.14 | 77.35 | 77.35 | -1.75% | 34,761 |
| Jun 30, 2026 | 78.47 | 79.09 | 78.47 | 78.73 | 78.73 | 0.78% | 17,208 |
| Jun 29, 2026 | 77.44 | 78.13 | 76.80 | 78.12 | 78.12 | 1.52% | 16,816 |
| Jun 26, 2026 | 78.18 | 78.18 | 76.95 | 76.95 | 76.95 | -2.37% | 17,249 |
| Jun 25, 2026 | 78.17 | 79.24 | 78.17 | 78.82 | 78.82 | 1.73% | 62,735 |
| Jun 24, 2026 | 77.96 | 78.16 | 76.90 | 77.48 | 77.48 | -0.93% | 27,340 |
| Jun 23, 2026 | 77.97 | 78.95 | 77.97 | 78.21 | 78.21 | -2.68% | 12,844 |
| Jun 22, 2026 | 79.13 | 80.42 | 78.95 | 80.36 | 80.36 | 1.96% | 16,240 |
| Jun 18, 2026 | 79.28 | 79.43 | 78.07 | 78.82 | 78.82 | 0.63% | 11,588 |
| Jun 17, 2026 | 79.14 | 79.87 | 78.26 | 78.33 | 78.33 | -0.64% | 21,164 |
| Jun 16, 2026 | 79.82 | 79.92 | 78.79 | 78.83 | 78.83 | -1.06% | 11,867 |
| Jun 15, 2026 | 80.02 | 80.02 | 79.38 | 79.67 | 79.67 | 0.71% | 17,392 |
| Jun 12, 2026 | 78.40 | 79.45 | 78.32 | 79.11 | 79.11 | 1.29% | 32,505 |
| Jun 11, 2026 | 75.95 | 78.10 | 75.70 | 78.10 | 78.10 | 4.65% | 235,031 |
| Jun 10, 2026 | 76.27 | 76.77 | 74.63 | 74.63 | 74.63 | -2.39% | 23,715 |
| Jun 9, 2026 | 78.31 | 78.38 | 73.99 | 76.46 | 76.46 | -1.18% | 17,299 |
| Jun 8, 2026 | 78.40 | 78.40 | 77.15 | 77.37 | 77.37 | 0.69% | 16,571 |
| Jun 5, 2026 | 78.99 | 79.31 | 76.55 | 76.85 | 76.85 | -5.31% | 20,054 |
| Jun 4, 2026 | 80.03 | 81.46 | 79.50 | 81.15 | 81.15 | -0.29% | 23,728 |
| Jun 3, 2026 | 81.18 | 81.95 | 81.09 | 81.39 | 81.39 | -0.37% | 17,296 |
| Jun 2, 2026 | 81.23 | 81.74 | 80.86 | 81.69 | 81.69 | 1.78% | 14,574 |
| Jun 1, 2026 | 79.24 | 80.43 | 79.24 | 80.26 | 80.26 | -0.21% | 39,974 |
| May 29, 2026 | 80.30 | 80.45 | 79.38 | 80.43 | 80.43 | 0.59% | 94,665 |
| May 28, 2026 | 79.40 | 80.40 | 78.62 | 79.96 | 79.96 | 0.85% | 21,981 |
| May 27, 2026 | 80.17 | 80.17 | 78.92 | 79.28 | 79.28 | -0.65% | 23,592 |
| May 26, 2026 | 78.85 | 79.91 | 78.69 | 79.80 | 79.80 | 2.97% | 10,462 |
| May 22, 2026 | 77.43 | 78.10 | 77.43 | 77.50 | 77.50 | 0.35% | 120,235 |