Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
63.12
-2.41 (-3.68%)
Feb 21, 2025, 4:00 PM EST - Market closed
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 67.12 | 67.12 | 66.15 | 66.75 | 66.75 | -1.08% | 39,269 |
| Feb 12, 2025 | 66.73 | 67.58 | 66.48 | 67.48 | 67.48 | - | 20,703 |
| Feb 11, 2025 | 68.27 | 68.27 | 67.34 | 67.48 | 67.48 | -1.59% | 30,427 |
| Feb 10, 2025 | 68.80 | 68.98 | 68.20 | 68.57 | 68.57 | 0.45% | 37,735 |
| Feb 7, 2025 | 69.06 | 69.12 | 68.05 | 68.26 | 68.26 | -0.83% | 32,456 |
| Feb 6, 2025 | 69.59 | 69.59 | 68.35 | 68.83 | 68.83 | -0.55% | 30,631 |
| Feb 5, 2025 | 68.06 | 69.21 | 68.06 | 69.21 | 69.21 | 1.94% | 36,702 |
| Feb 4, 2025 | 68.19 | 68.28 | 67.72 | 67.89 | 67.89 | -0.40% | 34,960 |
| Feb 3, 2025 | 66.50 | 68.40 | 66.50 | 68.16 | 68.16 | 0.34% | 24,495 |
| Jan 31, 2025 | 69.23 | 69.30 | 67.93 | 67.93 | 67.93 | -1.69% | 22,126 |
| Jan 30, 2025 | 68.75 | 69.15 | 68.32 | 69.10 | 69.10 | 1.33% | 66,669 |
| Jan 29, 2025 | 67.46 | 68.31 | 67.38 | 68.19 | 68.19 | 1.08% | 27,649 |
| Jan 28, 2025 | 66.47 | 67.46 | 66.00 | 67.46 | 67.46 | 1.87% | 16,381 |
| Jan 27, 2025 | 67.20 | 67.20 | 65.56 | 66.22 | 66.22 | -3.54% | 34,110 |
| Jan 24, 2025 | 69.11 | 69.11 | 68.60 | 68.65 | 68.65 | -0.32% | 47,462 |
| Jan 23, 2025 | 68.57 | 69.18 | 68.31 | 68.87 | 68.87 | 0.32% | 21,248 |
| Jan 22, 2025 | 69.05 | 69.05 | 68.30 | 68.65 | 68.65 | 0.22% | 82,094 |
| Jan 21, 2025 | 67.80 | 68.50 | 67.54 | 68.50 | 68.50 | 1.63% | 31,011 |
| Jan 17, 2025 | 67.83 | 67.83 | 66.98 | 67.40 | 67.40 | 0.51% | 31,762 |
| Jan 16, 2025 | 66.76 | 67.08 | 66.66 | 67.06 | 67.06 | 0.77% | 81,437 |
| Jan 15, 2025 | 66.86 | 66.88 | 66.27 | 66.55 | 66.55 | 2.09% | 27,208 |
| Jan 14, 2025 | 65.05 | 65.57 | 64.93 | 65.19 | 65.19 | 0.77% | 50,988 |
| Jan 13, 2025 | 64.21 | 64.69 | 64.15 | 64.69 | 64.69 | -0.17% | 21,030 |
| Jan 10, 2025 | 64.88 | 65.41 | 64.54 | 64.80 | 64.80 | -1.16% | 41,117 |
| Jan 8, 2025 | 64.87 | 65.73 | 64.65 | 65.56 | 65.56 | 0.43% | 34,788 |
| Jan 7, 2025 | 66.18 | 66.40 | 64.58 | 65.28 | 65.28 | -1.33% | 65,524 |
| Jan 6, 2025 | 66.29 | 66.33 | 65.84 | 66.16 | 66.16 | 0.75% | 34,017 |
| Jan 3, 2025 | 65.01 | 65.67 | 65.01 | 65.67 | 65.67 | 1.47% | 56,594 |
| Jan 2, 2025 | 64.60 | 65.21 | 64.11 | 64.72 | 64.72 | 0.92% | 23,142 |
| Dec 31, 2024 | 64.74 | 64.74 | 63.80 | 64.13 | 64.13 | -0.23% | 42,102 |
| Dec 30, 2024 | 64.02 | 64.49 | 63.40 | 64.28 | 64.28 | -0.70% | 68,441 |
| Dec 27, 2024 | 65.11 | 65.11 | 64.10 | 64.73 | 64.73 | -0.86% | 20,622 |
| Dec 26, 2024 | 65.09 | 65.44 | 64.85 | 65.29 | 65.29 | -0.24% | 18,188 |
| Dec 24, 2024 | 64.95 | 65.45 | 64.66 | 65.45 | 65.45 | 0.29% | 11,071 |
| Dec 23, 2024 | 65.29 | 65.60 | 64.68 | 65.26 | 64.37 | -0.58% | 43,929 |
| Dec 20, 2024 | 64.52 | 65.81 | 64.33 | 65.64 | 64.75 | 1.36% | 38,725 |
| Dec 19, 2024 | 65.05 | 65.46 | 64.48 | 64.76 | 63.88 | 0.89% | 26,931 |
| Dec 18, 2024 | 67.15 | 67.15 | 64.19 | 64.19 | 63.32 | -4.45% | 54,090 |
| Dec 17, 2024 | 67.31 | 67.64 | 66.54 | 67.18 | 66.27 | -1.21% | 41,718 |
| Dec 16, 2024 | 67.63 | 68.00 | 67.42 | 68.00 | 67.08 | 0.86% | 19,010 |
| Dec 13, 2024 | 67.93 | 68.07 | 67.35 | 67.42 | 66.51 | -0.90% | 20,903 |
| Dec 12, 2024 | 68.45 | 68.45 | 67.95 | 68.03 | 67.11 | -0.77% | 17,936 |
| Dec 11, 2024 | 68.50 | 68.56 | 68.32 | 68.56 | 67.63 | 1.23% | 23,540 |
| Dec 10, 2024 | 68.55 | 68.73 | 67.73 | 67.73 | 66.81 | -1.21% | 25,183 |
| Dec 9, 2024 | 70.57 | 70.72 | 68.35 | 68.56 | 67.63 | -2.71% | 28,556 |
| Dec 6, 2024 | 70.83 | 70.83 | 70.07 | 70.47 | 69.51 | -0.18% | 34,162 |
| Dec 5, 2024 | 71.07 | 71.07 | 70.60 | 70.60 | 69.64 | -0.86% | 18,949 |
| Dec 4, 2024 | 71.21 | 71.31 | 70.52 | 71.21 | 70.24 | 0.45% | 20,911 |
| Dec 3, 2024 | 71.22 | 71.35 | 70.70 | 70.89 | 69.93 | -0.46% | 18,237 |
| Dec 2, 2024 | 71.56 | 71.60 | 71.06 | 71.22 | 70.25 | -0.43% | 172,053 |
| Nov 29, 2024 | 71.25 | 71.72 | 71.25 | 71.53 | 70.56 | 0.76% | 14,095 |
| Nov 27, 2024 | 72.19 | 72.19 | 70.91 | 70.99 | 70.03 | -1.20% | 20,690 |
| Nov 26, 2024 | 71.31 | 71.91 | 71.27 | 71.85 | 70.87 | 0.45% | 19,516 |
| Nov 25, 2024 | 71.64 | 71.80 | 71.03 | 71.53 | 70.56 | 0.82% | 19,146 |
| Nov 22, 2024 | 70.44 | 70.95 | 70.34 | 70.95 | 69.99 | 0.84% | 30,721 |
| Nov 21, 2024 | 69.17 | 70.52 | 69.16 | 70.36 | 69.41 | 1.74% | 40,300 |
| Nov 20, 2024 | 69.32 | 69.32 | 68.54 | 69.16 | 68.22 | 0.17% | 84,460 |
| Nov 19, 2024 | 67.73 | 69.07 | 67.60 | 69.04 | 68.10 | 1.34% | 16,337 |
| Nov 18, 2024 | 67.96 | 68.40 | 67.68 | 68.13 | 67.21 | 0.68% | 19,701 |
| Nov 15, 2024 | 68.17 | 68.17 | 67.39 | 67.67 | 66.75 | -1.20% | 14,738 |
| Nov 14, 2024 | 69.61 | 69.61 | 68.32 | 68.49 | 67.56 | -1.42% | 27,500 |
| Nov 13, 2024 | 70.41 | 70.81 | 69.34 | 69.48 | 68.54 | -0.29% | 30,806 |
| Nov 12, 2024 | 70.62 | 70.62 | 69.28 | 69.68 | 68.73 | -1.64% | 25,122 |
| Nov 11, 2024 | 70.87 | 71.11 | 70.61 | 70.84 | 69.88 | 0.93% | 39,047 |
| Nov 8, 2024 | 69.24 | 70.20 | 69.17 | 70.19 | 69.24 | 1.93% | 44,937 |
| Nov 7, 2024 | 68.51 | 68.86 | 68.23 | 68.86 | 67.93 | 1.26% | 63,347 |
| Nov 6, 2024 | 67.80 | 68.24 | 66.57 | 68.00 | 67.08 | 3.09% | 42,388 |
| Nov 5, 2024 | 64.49 | 65.96 | 64.49 | 65.96 | 65.06 | 2.82% | 12,357 |
| Nov 4, 2024 | 64.18 | 64.64 | 64.00 | 64.15 | 63.28 | -0.17% | 17,441 |
| Nov 1, 2024 | 64.56 | 64.96 | 64.11 | 64.26 | 63.39 | 0.76% | 12,150 |
| Oct 31, 2024 | 64.42 | 64.43 | 63.78 | 63.78 | 62.91 | -1.25% | 10,888 |
| Oct 30, 2024 | 64.43 | 65.12 | 64.42 | 64.58 | 63.70 | 0.02% | 15,530 |
| Oct 29, 2024 | 64.06 | 64.80 | 64.06 | 64.57 | 63.69 | -0.05% | 23,402 |
| Oct 28, 2024 | 64.49 | 64.60 | 64.33 | 64.60 | 63.72 | 1.08% | 10,184 |
| Oct 25, 2024 | 64.38 | 64.52 | 63.68 | 63.91 | 63.04 | -0.14% | 21,967 |
| Oct 24, 2024 | 64.56 | 64.56 | 64.00 | 64.00 | 63.13 | -0.65% | 12,093 |
| Oct 23, 2024 | 64.51 | 64.75 | 63.90 | 64.42 | 63.55 | -0.36% | 21,247 |
| Oct 22, 2024 | 65.05 | 65.05 | 64.52 | 64.65 | 63.77 | -1.37% | 20,116 |
| Oct 21, 2024 | 65.71 | 65.72 | 65.06 | 65.55 | 64.66 | -0.30% | 20,861 |
| Oct 18, 2024 | 65.62 | 65.98 | 65.61 | 65.75 | 64.86 | 0.02% | 27,190 |
| Oct 17, 2024 | 66.88 | 66.88 | 65.74 | 65.74 | 64.85 | -1.34% | 21,682 |
| Oct 16, 2024 | 66.31 | 66.63 | 66.00 | 66.63 | 65.73 | 0.97% | 28,670 |
| Oct 15, 2024 | 66.10 | 66.29 | 65.65 | 65.99 | 65.09 | 0.14% | 19,130 |
| Oct 14, 2024 | 65.73 | 66.05 | 65.40 | 65.90 | 65.01 | 0.61% | 20,446 |
| Oct 11, 2024 | 64.26 | 65.50 | 64.26 | 65.50 | 64.61 | 2.02% | 21,068 |
| Oct 10, 2024 | 64.69 | 64.69 | 64.13 | 64.20 | 63.33 | -1.46% | 22,389 |
| Oct 9, 2024 | 64.78 | 65.15 | 64.78 | 65.15 | 64.27 | 0.52% | 11,010 |
| Oct 8, 2024 | 64.38 | 64.96 | 64.26 | 64.81 | 63.93 | 0.81% | 25,013 |
| Oct 7, 2024 | 64.71 | 64.71 | 63.85 | 64.29 | 63.42 | -0.96% | 21,519 |
| Oct 4, 2024 | 64.49 | 64.91 | 64.03 | 64.91 | 64.03 | 1.60% | 21,841 |
| Oct 3, 2024 | 63.96 | 63.96 | 63.49 | 63.89 | 63.02 | -0.19% | 4,530 |
| Oct 2, 2024 | 63.78 | 64.24 | 63.55 | 64.01 | 63.14 | 0.02% | 14,487 |
| Oct 1, 2024 | 64.25 | 64.25 | 63.24 | 64.00 | 63.13 | -0.30% | 17,874 |
| Sep 30, 2024 | 63.65 | 64.20 | 63.44 | 64.19 | 63.32 | 0.44% | 12,154 |
| Sep 27, 2024 | 64.10 | 64.12 | 63.70 | 63.91 | 63.04 | -0.11% | 16,757 |