Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
58.12
-0.41 (-0.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 58.80 | 59.09 | 58.23 | 58.98 | 58.98 | 0.65% | 10,746 |
| Apr 25, 2025 | 58.14 | 58.60 | 58.00 | 58.60 | 58.60 | 0.13% | 8,840 |
| Apr 24, 2025 | 57.34 | 58.72 | 57.28 | 58.53 | 58.53 | 2.10% | 14,797 |
| Apr 23, 2025 | 57.75 | 58.42 | 57.25 | 57.32 | 57.32 | 2.36% | 23,496 |
| Apr 22, 2025 | 55.15 | 56.28 | 55.10 | 56.00 | 56.00 | 2.98% | 43,758 |
| Apr 21, 2025 | 55.44 | 55.51 | 53.65 | 54.38 | 54.38 | -2.35% | 50,059 |
| Apr 17, 2025 | 56.27 | 56.34 | 55.64 | 55.69 | 55.69 | 0.14% | 34,760 |
| Apr 16, 2025 | 56.35 | 56.54 | 55.11 | 55.61 | 55.61 | -2.22% | 26,017 |
| Apr 15, 2025 | 56.28 | 57.10 | 56.28 | 56.87 | 56.87 | 1.07% | 90,726 |
| Apr 14, 2025 | 56.74 | 56.74 | 55.70 | 56.27 | 56.27 | 1.57% | 182,810 |
| Apr 11, 2025 | 54.56 | 55.66 | 54.04 | 55.40 | 55.40 | 1.04% | 27,511 |
| Apr 10, 2025 | 55.46 | 55.85 | 53.49 | 54.83 | 54.83 | -3.35% | 49,819 |
| Apr 9, 2025 | 51.44 | 57.14 | 51.12 | 56.73 | 56.73 | 8.87% | 100,133 |
| Apr 8, 2025 | 54.73 | 55.12 | 51.35 | 52.11 | 52.11 | -1.81% | 81,171 |
| Apr 7, 2025 | 49.82 | 54.73 | 49.79 | 53.07 | 53.07 | 1.39% | 140,257 |
| Apr 4, 2025 | 54.16 | 54.53 | 52.11 | 52.34 | 52.34 | -7.03% | 74,710 |
| Apr 3, 2025 | 57.16 | 57.82 | 56.30 | 56.30 | 56.30 | -6.60% | 91,449 |
| Apr 2, 2025 | 58.67 | 60.37 | 58.67 | 60.28 | 60.28 | 1.34% | 26,604 |
| Apr 1, 2025 | 59.42 | 59.48 | 58.29 | 59.48 | 59.48 | 0.13% | 38,969 |
| Mar 31, 2025 | 57.87 | 59.40 | 57.60 | 59.40 | 59.40 | 2.36% | 28,419 |
| 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 |