Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
65.64
+0.88 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.52 | 65.81 | 64.33 | 65.64 | 65.64 | 1.36% | 38,725 |
| Dec 19, 2024 | 65.05 | 65.46 | 64.48 | 64.76 | 64.76 | 0.89% | 26,931 |
| Dec 18, 2024 | 67.15 | 67.15 | 64.19 | 64.19 | 64.19 | -4.45% | 54,090 |
| Dec 17, 2024 | 67.31 | 67.64 | 66.54 | 67.18 | 67.18 | -1.21% | 41,718 |
| Dec 16, 2024 | 67.63 | 68.00 | 67.42 | 68.00 | 68.00 | 0.86% | 19,010 |
| Dec 13, 2024 | 67.93 | 68.07 | 67.35 | 67.42 | 67.42 | -0.90% | 20,903 |
| Dec 12, 2024 | 68.45 | 68.45 | 67.95 | 68.03 | 68.03 | -0.77% | 17,936 |
| Dec 11, 2024 | 68.50 | 68.56 | 68.32 | 68.56 | 68.56 | 1.23% | 23,540 |
| Dec 10, 2024 | 68.55 | 68.73 | 67.73 | 67.73 | 67.73 | -1.21% | 25,183 |
| Dec 9, 2024 | 70.57 | 70.72 | 68.35 | 68.56 | 68.56 | -2.71% | 28,556 |
| Dec 6, 2024 | 70.83 | 70.83 | 70.07 | 70.47 | 70.47 | -0.18% | 34,162 |
| Dec 5, 2024 | 71.07 | 71.07 | 70.60 | 70.60 | 70.60 | -0.86% | 18,949 |
| Dec 4, 2024 | 71.21 | 71.31 | 70.52 | 71.21 | 71.21 | 0.45% | 20,911 |
| Dec 3, 2024 | 71.22 | 71.35 | 70.70 | 70.89 | 70.89 | -0.46% | 18,237 |
| Dec 2, 2024 | 71.56 | 71.60 | 71.06 | 71.22 | 71.22 | -0.43% | 172,053 |
| Nov 29, 2024 | 71.25 | 71.72 | 71.25 | 71.53 | 71.53 | 0.76% | 14,095 |
| Nov 27, 2024 | 72.19 | 72.19 | 70.91 | 70.99 | 70.99 | -1.20% | 20,690 |
| Nov 26, 2024 | 71.31 | 71.91 | 71.27 | 71.85 | 71.85 | 0.45% | 19,516 |
| Nov 25, 2024 | 71.64 | 71.80 | 71.03 | 71.53 | 71.53 | 0.82% | 19,146 |
| Nov 22, 2024 | 70.44 | 70.95 | 70.34 | 70.95 | 70.95 | 0.84% | 30,721 |
| Nov 21, 2024 | 69.17 | 70.52 | 69.16 | 70.36 | 70.36 | 1.74% | 40,300 |
| Nov 20, 2024 | 69.32 | 69.32 | 68.54 | 69.16 | 69.16 | 0.17% | 84,460 |
| Nov 19, 2024 | 67.73 | 69.07 | 67.60 | 69.04 | 69.04 | 1.34% | 16,337 |
| Nov 18, 2024 | 67.96 | 68.40 | 67.68 | 68.13 | 68.13 | 0.68% | 19,701 |
| Nov 15, 2024 | 68.17 | 68.17 | 67.39 | 67.67 | 67.67 | -1.20% | 14,738 |
| Nov 14, 2024 | 69.61 | 69.61 | 68.32 | 68.49 | 68.49 | -1.42% | 27,500 |
| Nov 13, 2024 | 70.41 | 70.81 | 69.34 | 69.48 | 69.48 | -0.29% | 30,806 |
| Nov 12, 2024 | 70.62 | 70.62 | 69.28 | 69.68 | 69.68 | -1.64% | 25,122 |
| Nov 11, 2024 | 70.87 | 71.11 | 70.61 | 70.84 | 70.84 | 0.93% | 39,047 |
| Nov 8, 2024 | 69.24 | 70.20 | 69.17 | 70.19 | 70.19 | 1.93% | 44,937 |
| Nov 7, 2024 | 68.51 | 68.86 | 68.23 | 68.86 | 68.86 | 1.26% | 63,347 |
| Nov 6, 2024 | 67.80 | 68.24 | 66.57 | 68.00 | 68.00 | 3.09% | 42,388 |
| Nov 5, 2024 | 64.49 | 65.96 | 64.49 | 65.96 | 65.96 | 2.82% | 12,357 |
| Nov 4, 2024 | 64.18 | 64.64 | 64.00 | 64.15 | 64.15 | -0.17% | 17,441 |
| Nov 1, 2024 | 64.56 | 64.96 | 64.11 | 64.26 | 64.26 | 0.76% | 12,150 |
| Oct 31, 2024 | 64.42 | 64.43 | 63.78 | 63.78 | 63.78 | -1.25% | 10,888 |
| Oct 30, 2024 | 64.43 | 65.12 | 64.42 | 64.58 | 64.58 | 0.02% | 15,530 |
| Oct 29, 2024 | 64.06 | 64.80 | 64.06 | 64.57 | 64.57 | -0.05% | 23,402 |
| Oct 28, 2024 | 64.49 | 64.60 | 64.33 | 64.60 | 64.60 | 1.08% | 10,184 |
| Oct 25, 2024 | 64.38 | 64.52 | 63.68 | 63.91 | 63.91 | -0.14% | 21,967 |
| Oct 24, 2024 | 64.56 | 64.56 | 64.00 | 64.00 | 64.00 | -0.65% | 12,093 |
| Oct 23, 2024 | 64.51 | 64.75 | 63.90 | 64.42 | 64.42 | -0.36% | 21,247 |
| Oct 22, 2024 | 65.05 | 65.05 | 64.52 | 64.65 | 64.65 | -1.37% | 20,116 |
| Oct 21, 2024 | 65.71 | 65.72 | 65.06 | 65.55 | 65.55 | -0.30% | 20,861 |
| Oct 18, 2024 | 65.62 | 65.98 | 65.61 | 65.75 | 65.75 | 0.02% | 27,190 |
| Oct 17, 2024 | 66.88 | 66.88 | 65.74 | 65.74 | 65.74 | -1.34% | 21,682 |
| Oct 16, 2024 | 66.31 | 66.63 | 66.00 | 66.63 | 66.63 | 0.97% | 28,670 |
| Oct 15, 2024 | 66.10 | 66.29 | 65.65 | 65.99 | 65.99 | 0.14% | 19,130 |
| Oct 14, 2024 | 65.73 | 66.05 | 65.40 | 65.90 | 65.90 | 0.61% | 20,446 |
| Oct 11, 2024 | 64.26 | 65.50 | 64.26 | 65.50 | 65.50 | 2.02% | 21,068 |
| Oct 10, 2024 | 64.69 | 64.69 | 64.13 | 64.20 | 64.20 | -1.46% | 22,389 |
| Oct 9, 2024 | 64.78 | 65.15 | 64.78 | 65.15 | 65.15 | 0.52% | 11,010 |
| Oct 8, 2024 | 64.38 | 64.96 | 64.26 | 64.81 | 64.81 | 0.81% | 25,013 |
| Oct 7, 2024 | 64.71 | 64.71 | 63.85 | 64.29 | 64.29 | -0.96% | 21,519 |
| Oct 4, 2024 | 64.49 | 64.91 | 64.03 | 64.91 | 64.91 | 1.60% | 21,841 |
| Oct 3, 2024 | 63.96 | 63.96 | 63.49 | 63.89 | 63.89 | -0.19% | 4,530 |
| Oct 2, 2024 | 63.78 | 64.24 | 63.55 | 64.01 | 64.01 | 0.02% | 14,487 |
| Oct 1, 2024 | 64.25 | 64.25 | 63.24 | 64.00 | 64.00 | -0.30% | 17,874 |
| Sep 30, 2024 | 63.65 | 64.20 | 63.44 | 64.19 | 64.19 | 0.44% | 12,154 |
| Sep 27, 2024 | 64.10 | 64.12 | 63.70 | 63.91 | 63.91 | -0.11% | 16,757 |
| Sep 26, 2024 | 64.69 | 64.69 | 63.66 | 63.98 | 63.98 | 0.15% | 9,249 |
| Sep 25, 2024 | 64.13 | 64.13 | 63.79 | 63.89 | 63.89 | -0.18% | 152,152 |
| Sep 24, 2024 | 64.29 | 64.29 | 63.72 | 64.00 | 64.00 | -0.36% | 16,547 |
| Sep 23, 2024 | 64.28 | 64.38 | 63.81 | 64.23 | 64.23 | 0.60% | 18,991 |
| Sep 20, 2024 | 63.14 | 63.85 | 63.02 | 63.85 | 63.85 | 1.06% | 7,748 |
| Sep 19, 2024 | 62.82 | 63.31 | 62.31 | 63.18 | 63.18 | 2.68% | 36,519 |
| Sep 18, 2024 | 61.61 | 62.42 | 61.42 | 61.53 | 61.53 | -0.24% | 13,738 |
| Sep 17, 2024 | 61.55 | 61.78 | 61.34 | 61.68 | 61.68 | 0.57% | 12,627 |
| Sep 16, 2024 | 60.80 | 61.38 | 60.70 | 61.33 | 61.33 | 1.10% | 16,567 |
| Sep 13, 2024 | 60.21 | 60.72 | 60.15 | 60.66 | 60.66 | 1.61% | 19,095 |
| Sep 12, 2024 | 59.09 | 59.80 | 58.97 | 59.70 | 59.70 | 1.14% | 13,434 |
| Sep 11, 2024 | 58.15 | 59.03 | 57.80 | 59.03 | 59.03 | 1.55% | 8,505 |
| Sep 10, 2024 | 58.77 | 58.77 | 57.73 | 58.13 | 58.13 | -0.79% | 10,574 |
| Sep 9, 2024 | 58.48 | 59.33 | 58.48 | 58.59 | 58.59 | 0.79% | 16,976 |
| Sep 6, 2024 | 59.36 | 59.78 | 57.91 | 58.13 | 58.13 | -2.22% | 35,593 |
| Sep 5, 2024 | 59.53 | 59.61 | 59.14 | 59.45 | 59.45 | 0.03% | 10,584 |
| Sep 4, 2024 | 59.47 | 60.02 | 59.43 | 59.43 | 59.43 | -0.93% | 14,254 |
| Sep 3, 2024 | 61.65 | 61.90 | 59.76 | 59.99 | 59.99 | -2.98% | 50,372 |
| Aug 30, 2024 | 61.77 | 62.19 | 61.19 | 61.83 | 61.83 | 0.44% | 16,579 |
| Aug 29, 2024 | 61.14 | 61.98 | 61.14 | 61.56 | 61.56 | 1.05% | 13,257 |
| Aug 28, 2024 | 61.39 | 61.39 | 60.66 | 60.92 | 60.92 | -1.12% | 4,793 |
| Aug 27, 2024 | 61.23 | 61.79 | 61.15 | 61.61 | 61.61 | 0.16% | 13,518 |
| Aug 26, 2024 | 61.81 | 61.94 | 61.37 | 61.51 | 61.51 | -0.15% | 17,698 |
| Aug 23, 2024 | 60.96 | 61.60 | 60.92 | 61.60 | 61.60 | 1.61% | 5,403 |
| Aug 22, 2024 | 60.99 | 60.99 | 60.61 | 60.62 | 60.62 | -0.52% | 5,813 |
| Aug 21, 2024 | 60.35 | 60.95 | 60.30 | 60.94 | 60.94 | 1.36% | 4,838 |
| Aug 20, 2024 | 60.69 | 60.69 | 59.92 | 60.12 | 60.12 | -0.58% | 19,219 |
| Aug 19, 2024 | 60.30 | 60.55 | 60.03 | 60.47 | 60.47 | 0.23% | 16,010 |
| Aug 16, 2024 | 60.05 | 60.37 | 59.88 | 60.33 | 60.33 | 0.13% | 8,659 |
| Aug 15, 2024 | 59.98 | 60.32 | 59.65 | 60.25 | 60.25 | 1.67% | 19,076 |
| Aug 14, 2024 | 58.98 | 59.26 | 58.92 | 59.26 | 59.26 | 0.67% | 9,138 |
| Aug 13, 2024 | 58.32 | 58.87 | 58.21 | 58.87 | 58.87 | 1.33% | 17,701 |
| Aug 12, 2024 | 58.49 | 58.49 | 57.85 | 58.09 | 58.09 | -0.17% | 14,392 |
| Aug 9, 2024 | 57.85 | 58.49 | 57.81 | 58.19 | 58.19 | 1.02% | 12,194 |
| Aug 8, 2024 | 56.55 | 57.67 | 56.55 | 57.60 | 57.60 | 3.30% | 9,347 |
| Aug 7, 2024 | 57.34 | 57.34 | 55.76 | 55.76 | 55.76 | -1.26% | 18,021 |
| Aug 6, 2024 | 55.40 | 57.15 | 55.40 | 56.47 | 56.47 | 2.39% | 40,746 |
| Aug 5, 2024 | 53.36 | 55.68 | 53.34 | 55.15 | 55.15 | -1.71% | 67,758 |
| Aug 2, 2024 | 57.18 | 57.18 | 55.84 | 56.11 | 56.11 | -3.86% | 78,081 |
| Aug 1, 2024 | 60.16 | 60.35 | 57.97 | 58.36 | 58.36 | -2.85% | 28,799 |