Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
61.65
+0.37 (0.61%)
At close: May 30, 2025, 4:00 PM
61.65
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 61.07 | 61.82 | 60.99 | 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 |
| 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 |