Skip to main content
logo
Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
79.80
+2.30 (2.97%)
At close: May 26, 2026, 4:00 PM EDT
79.80
+2.30 (2.97%)
After-hours: May 26, 2026, 4:15 PM EDT

QMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202678.8579.9178.6979.72-2.86%9,825
May 22, 202677.4378.1077.4377.5077.500.35%120,235
May 21, 202676.3977.4576.2577.2377.230.64%17,004
May 20, 202675.8277.1775.8276.7476.742.13%8,697
May 19, 202675.1975.7873.8075.1475.14-1.24%25,225
May 18, 202677.4177.4175.5176.0976.09-1.62%20,790
May 15, 202677.9378.2877.3477.3477.34-3.36%18,217
May 14, 202680.2580.2579.3880.0380.030.18%22,281
May 13, 202679.8880.2178.7279.8979.890.88%19,549
May 12, 202679.4479.4477.3179.1979.19-0.91%19,164
May 11, 202678.8580.4778.8579.9279.921.59%32,717
May 8, 202678.8078.8978.1878.6778.671.61%26,958
May 7, 202680.5680.5677.4277.4277.42-3.66%23,910
May 6, 202679.3880.5078.5180.3680.363.38%136,914
May 5, 202677.3477.7777.3477.7377.731.33%15,771
May 4, 202676.7577.2976.4576.7176.710.25%10,538
May 1, 202676.7576.8476.2576.5276.52-0.28%13,285
Apr 30, 202675.3576.7375.3576.7376.734.22%9,465
Apr 29, 202673.7973.9673.3073.6273.62-1.03%10,032
Apr 28, 202675.1975.1973.5274.3974.39-2.36%30,238
Apr 27, 202676.5176.5175.5276.1976.19-0.35%14,225
Apr 24, 202677.0577.0776.2576.4676.460.05%14,021
Apr 23, 202675.9877.1575.2476.4276.420.39%13,963
Apr 22, 202676.6476.8975.5276.1276.120.95%18,808
Apr 21, 202676.6977.1475.4075.4075.40-1.26%22,218
Apr 20, 202675.7276.6475.2176.3776.370.08%12,076
Apr 17, 202675.9276.7575.7176.3176.312.07%21,253
Apr 16, 202675.0375.0374.2074.7674.760.28%33,518
Apr 15, 202674.8575.0774.0674.5574.55-0.81%25,679
Apr 14, 202675.3175.3674.7475.1675.160.86%19,105
Apr 13, 202673.2574.5573.2574.5274.520.96%21,906
Apr 10, 202673.6874.3473.6573.8173.810.18%11,390
Apr 9, 202672.8974.1772.8973.6873.680.59%15,663
Apr 8, 202672.7273.6572.4273.2573.254.84%23,988
Apr 7, 202669.5370.0368.7069.8769.870.15%18,631
Apr 6, 202669.6970.0169.0069.7769.770.28%23,694
Apr 2, 202668.1370.0667.6969.5769.57-0.26%13,444
Apr 1, 202669.0670.7169.0669.7569.752.11%13,983
Mar 31, 202666.0568.3166.0568.3168.315.91%43,994
Mar 30, 202666.1666.1664.1364.5064.50-3.22%14,349
Mar 27, 202666.6067.5866.4466.6466.64-0.64%24,892
Mar 26, 202668.7668.9367.0767.0767.07-3.96%10,009
Mar 25, 202670.0270.3369.8469.8469.841.48%7,384
Mar 24, 202667.6669.1367.1968.8268.821.45%11,645
Mar 23, 202667.8169.1967.8167.8467.842.49%14,963
Mar 20, 202668.4668.4665.7266.2066.20-3.55%16,422
Mar 19, 202666.9869.0066.5168.6468.640.35%140,133
Mar 18, 202668.7369.3968.3868.4068.40-1.15%22,552
Mar 17, 202668.9269.4268.5969.2069.200.84%37,716
Mar 16, 202668.5168.9968.0668.6268.622.46%17,532