Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
62.85
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 62.69 | 63.01 | 62.56 | 62.85 | 62.85 | 0.51% | 17,060 |
| Jun 17, 2025 | 62.69 | 62.92 | 62.53 | 62.53 | 62.53 | -0.38% | 8,494 |
| Jun 16, 2025 | 62.59 | 63.13 | 62.59 | 62.77 | 62.77 | 0.37% | 9,607 |
| Jun 13, 2025 | 62.27 | 62.59 | 62.16 | 62.54 | 62.54 | 0.14% | 8,008 |
| Jun 12, 2025 | 62.35 | 62.74 | 62.35 | 62.45 | 62.45 | -0.60% | 11,486 |
| Jun 11, 2025 | 62.62 | 62.93 | 62.40 | 62.83 | 62.83 | 0.80% | 18,055 |
| Jun 10, 2025 | 62.73 | 62.98 | 61.88 | 62.33 | 62.33 | -0.67% | 15,132 |
| Jun 9, 2025 | 63.41 | 63.55 | 62.75 | 62.75 | 62.75 | -1.34% | 14,579 |
| Jun 6, 2025 | 63.46 | 63.60 | 63.21 | 63.60 | 63.60 | 0.71% | 7,718 |
| Jun 5, 2025 | 62.63 | 63.27 | 62.62 | 63.15 | 63.15 | 0.70% | 22,319 |
| Jun 4, 2025 | 62.57 | 62.80 | 62.55 | 62.71 | 62.71 | 0.79% | 7,995 |
| Jun 3, 2025 | 62.30 | 62.56 | 61.94 | 62.22 | 62.22 | 0.26% | 9,065 |
| Jun 2, 2025 | 61.59 | 62.22 | 61.20 | 62.06 | 62.06 | 0.66% | 34,497 |
| May 30, 2025 | 61.07 | 61.82 | 60.99 | 61.66 | 61.66 | 0.61% | 22,483 |
| May 29, 2025 | 61.69 | 61.69 | 61.02 | 61.28 | 61.28 | 0.20% | 28,525 |
| May 28, 2025 | 61.39 | 61.72 | 61.16 | 61.16 | 61.16 | -0.71% | 44,872 |
| May 27, 2025 | 61.64 | 61.64 | 61.42 | 61.60 | 61.60 | 1.27% | 22,384 |
| May 23, 2025 | 60.39 | 61.12 | 60.39 | 60.83 | 60.83 | 0.55% | 11,816 |
| May 22, 2025 | 60.81 | 61.07 | 60.50 | 60.50 | 60.50 | -0.46% | 25,406 |
| May 21, 2025 | 61.52 | 61.75 | 60.78 | 60.78 | 60.78 | -1.97% | 91,180 |
| May 20, 2025 | 62.00 | 62.29 | 61.83 | 62.00 | 62.00 | -0.64% | 25,064 |
| May 19, 2025 | 61.31 | 62.43 | 61.31 | 62.40 | 62.40 | 0.58% | 26,167 |
| May 16, 2025 | 61.51 | 62.18 | 61.49 | 62.04 | 62.04 | 0.44% | 19,259 |
| May 15, 2025 | 60.81 | 61.80 | 60.81 | 61.77 | 61.77 | 1.66% | 71,364 |
| May 14, 2025 | 60.90 | 60.93 | 60.62 | 60.76 | 60.76 | -0.38% | 45,120 |
| May 13, 2025 | 60.45 | 61.08 | 60.32 | 60.99 | 60.99 | 0.73% | 50,890 |
| May 12, 2025 | 61.16 | 61.16 | 60.10 | 60.55 | 60.55 | 1.36% | 20,581 |
| May 9, 2025 | 60.27 | 60.27 | 59.74 | 59.74 | 59.74 | -0.05% | 32,717 |
| May 8, 2025 | 60.62 | 60.62 | 59.77 | 59.77 | 59.77 | -0.76% | 31,185 |
| May 7, 2025 | 59.87 | 60.33 | 59.81 | 60.23 | 60.23 | 0.60% | 26,899 |
| May 6, 2025 | 59.47 | 59.90 | 59.08 | 59.87 | 59.87 | 0.03% | 18,274 |
| May 5, 2025 | 59.23 | 60.21 | 59.23 | 59.85 | 59.85 | -0.28% | 24,823 |
| May 2, 2025 | 59.57 | 60.10 | 59.57 | 60.02 | 60.02 | 2.23% | 27,001 |
| May 1, 2025 | 58.95 | 59.42 | 58.71 | 58.71 | 58.71 | -0.22% | 36,522 |
| Apr 30, 2025 | 58.15 | 58.84 | 57.44 | 58.84 | 58.84 | -0.36% | 25,129 |
| Apr 29, 2025 | 58.38 | 59.36 | 58.38 | 59.05 | 59.05 | 0.12% | 20,577 |
| 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 |