Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
79.11
+1.01 (1.29%)
At close: Jun 12, 2026, 4:00 PM EDT
78.94
-0.17 (-0.21%)
After-hours: Jun 12, 2026, 4:15 PM EDT
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 76.39 | 77.45 | 76.25 | 77.23 | 77.23 | 0.64% | 17,004 |
| May 20, 2026 | 75.82 | 77.17 | 75.82 | 76.74 | 76.74 | 2.13% | 8,697 |
| May 19, 2026 | 75.19 | 75.78 | 73.80 | 75.14 | 75.14 | -1.24% | 25,225 |
| May 18, 2026 | 77.41 | 77.41 | 75.51 | 76.09 | 76.09 | -1.62% | 20,790 |
| May 15, 2026 | 77.93 | 78.28 | 77.34 | 77.34 | 77.34 | -3.36% | 18,217 |
| May 14, 2026 | 80.25 | 80.25 | 79.38 | 80.03 | 80.03 | 0.18% | 22,281 |
| May 13, 2026 | 79.88 | 80.21 | 78.72 | 79.89 | 79.89 | 0.88% | 19,549 |
| May 12, 2026 | 79.44 | 79.44 | 77.31 | 79.19 | 79.19 | -0.91% | 19,164 |
| May 11, 2026 | 78.85 | 80.47 | 78.85 | 79.92 | 79.92 | 1.59% | 32,717 |
| May 8, 2026 | 78.80 | 78.89 | 78.18 | 78.67 | 78.67 | 1.61% | 26,958 |
| May 7, 2026 | 80.56 | 80.56 | 77.42 | 77.42 | 77.42 | -3.66% | 23,910 |
| May 6, 2026 | 79.38 | 80.50 | 78.51 | 80.36 | 80.36 | 3.38% | 136,914 |
| May 5, 2026 | 77.34 | 77.77 | 77.34 | 77.73 | 77.73 | 1.33% | 15,771 |
| May 4, 2026 | 76.75 | 77.29 | 76.45 | 76.71 | 76.71 | 0.25% | 10,538 |
| May 1, 2026 | 76.75 | 76.84 | 76.25 | 76.52 | 76.52 | -0.28% | 13,285 |
| Apr 30, 2026 | 75.35 | 76.73 | 75.35 | 76.73 | 76.73 | 4.22% | 9,465 |
| Apr 29, 2026 | 73.79 | 73.96 | 73.30 | 73.62 | 73.62 | -1.03% | 10,032 |
| Apr 28, 2026 | 75.19 | 75.19 | 73.52 | 74.39 | 74.39 | -2.36% | 30,238 |
| Apr 27, 2026 | 76.51 | 76.51 | 75.52 | 76.19 | 76.19 | -0.35% | 14,225 |
| Apr 24, 2026 | 77.05 | 77.07 | 76.25 | 76.46 | 76.46 | 0.05% | 14,021 |
| Apr 23, 2026 | 75.98 | 77.15 | 75.24 | 76.42 | 76.42 | 0.39% | 13,963 |
| Apr 22, 2026 | 76.64 | 76.89 | 75.52 | 76.12 | 76.12 | 0.95% | 18,808 |
| Apr 21, 2026 | 76.69 | 77.14 | 75.40 | 75.40 | 75.40 | -1.26% | 22,218 |
| Apr 20, 2026 | 75.72 | 76.64 | 75.21 | 76.37 | 76.37 | 0.08% | 12,076 |
| Apr 17, 2026 | 75.92 | 76.75 | 75.71 | 76.31 | 76.31 | 2.07% | 21,253 |
| Apr 16, 2026 | 75.03 | 75.03 | 74.20 | 74.76 | 74.76 | 0.28% | 33,518 |
| Apr 15, 2026 | 74.85 | 75.07 | 74.06 | 74.55 | 74.55 | -0.81% | 25,679 |
| Apr 14, 2026 | 75.31 | 75.36 | 74.74 | 75.16 | 75.16 | 0.86% | 19,105 |
| Apr 13, 2026 | 73.25 | 74.55 | 73.25 | 74.52 | 74.52 | 0.96% | 21,906 |
| Apr 10, 2026 | 73.68 | 74.34 | 73.65 | 73.81 | 73.81 | 0.18% | 11,390 |
| Apr 9, 2026 | 72.89 | 74.17 | 72.89 | 73.68 | 73.68 | 0.59% | 15,663 |
| Apr 8, 2026 | 72.72 | 73.65 | 72.42 | 73.25 | 73.25 | 4.84% | 23,988 |
| Apr 7, 2026 | 69.53 | 70.03 | 68.70 | 69.87 | 69.87 | 0.15% | 18,631 |
| Apr 6, 2026 | 69.69 | 70.01 | 69.00 | 69.77 | 69.77 | 0.28% | 23,694 |
| Apr 2, 2026 | 68.13 | 70.06 | 67.69 | 69.57 | 69.57 | -0.26% | 13,444 |