Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
70.19
+1.33 (1.93%)
Nov 8, 2024, 4:00 PM EST - Market closed

QMOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202469.2470.2069.1770.1970.191.93%44,937
Nov 7, 202468.5168.8668.2368.8668.861.26%63,347
Nov 6, 202467.8068.2466.5768.0068.003.09%42,388
Nov 5, 202464.4965.9664.4965.9665.962.82%12,357
Nov 4, 202464.1864.6464.0064.1564.15-0.17%17,441
Nov 1, 202464.5664.9664.1164.2664.260.76%12,150
Oct 31, 202464.4264.4363.7863.7863.78-1.25%10,888
Oct 30, 202464.4365.1264.4264.5864.580.02%15,530
Oct 29, 202464.0664.8064.0664.5764.57-0.05%23,402
Oct 28, 202464.4964.6064.3364.6064.601.08%10,184
Oct 25, 202464.3864.5263.6863.9163.91-0.14%21,967
Oct 24, 202464.5664.5664.0064.0064.00-0.65%12,093
Oct 23, 202464.5164.7563.9064.4264.42-0.36%21,247
Oct 22, 202465.0565.0564.5264.6564.65-1.37%20,116
Oct 21, 202465.7165.7265.0665.5565.55-0.30%20,861
Oct 18, 202465.6265.9865.6165.7565.750.02%27,190
Oct 17, 202466.8866.8865.7465.7465.74-1.34%21,682
Oct 16, 202466.3166.6366.0066.6366.630.97%28,670
Oct 15, 202466.1066.2965.6565.9965.990.14%19,130
Oct 14, 202465.7366.0565.4065.9065.900.61%20,446
Oct 11, 202464.2665.5064.2665.5065.502.02%21,068
Oct 10, 202464.6964.6964.1364.2064.20-1.46%22,389
Oct 9, 202464.7865.1564.7865.1565.150.52%11,010
Oct 8, 202464.3864.9664.2664.8164.810.81%25,013
Oct 7, 202464.7164.7163.8564.2964.29-0.96%21,519
Oct 4, 202464.4964.9164.0364.9164.911.60%21,841
Oct 3, 202463.9663.9663.4963.8963.89-0.19%4,530
Oct 2, 202463.7864.2463.5564.0164.010.02%14,487
Oct 1, 202464.2564.2563.2464.0064.00-0.30%17,874
Sep 30, 202463.6564.2063.4464.1964.190.44%12,154
Sep 27, 202464.1064.1263.7063.9163.91-0.11%16,757
Sep 26, 202464.6964.6963.6663.9863.980.15%9,249
Sep 25, 202464.1364.1363.7963.8963.89-0.18%152,152
Sep 24, 202464.2964.2963.7264.0064.00-0.36%16,547
Sep 23, 202464.2864.3863.8164.2364.230.60%18,991
Sep 20, 202463.1463.8563.0263.8563.851.06%7,748
Sep 19, 202462.8263.3162.3163.1863.182.68%36,519
Sep 18, 202461.6162.4261.4261.5361.53-0.24%13,738
Sep 17, 202461.5561.7861.3461.6861.680.57%12,627
Sep 16, 202460.8061.3860.7061.3361.331.10%16,567
Sep 13, 202460.2160.7260.1560.6660.661.61%19,095
Sep 12, 202459.0959.8058.9759.7059.701.14%13,434
Sep 11, 202458.1559.0357.8059.0359.031.55%8,505
Sep 10, 202458.7758.7757.7358.1358.13-0.79%10,574
Sep 9, 202458.4859.3358.4858.5958.590.79%16,976
Sep 6, 202459.3659.7857.9158.1358.13-2.22%35,593
Sep 5, 202459.5359.6159.1459.4559.450.03%10,584
Sep 4, 202459.4760.0259.4359.4359.43-0.93%14,254
Sep 3, 202461.6561.9059.7659.9959.99-2.98%50,372
Aug 30, 202461.7762.1961.1961.8361.830.44%16,579
Aug 29, 202461.1461.9861.1461.5661.561.05%13,257
Aug 28, 202461.3961.3960.6660.9260.92-1.12%4,793
Aug 27, 202461.2361.7961.1561.6161.610.16%13,518
Aug 26, 202461.8161.9461.3761.5161.51-0.15%17,698
Aug 23, 202460.9661.6060.9261.6061.601.61%5,403
Aug 22, 202460.9960.9960.6160.6260.62-0.52%5,813
Aug 21, 202460.3560.9560.3060.9460.941.36%4,838
Aug 20, 202460.6960.6959.9260.1260.12-0.58%19,219
Aug 19, 202460.3060.5560.0360.4760.470.23%16,010
Aug 16, 202460.0560.3759.8860.3360.330.13%8,659
Aug 15, 202459.9860.3259.6560.2560.251.67%19,076
Aug 14, 202458.9859.2658.9259.2659.260.67%9,138
Aug 13, 202458.3258.8758.2158.8758.871.33%17,701
Aug 12, 202458.4958.4957.8558.0958.09-0.17%14,392
Aug 9, 202457.8558.4957.8158.1958.191.02%12,194
Aug 8, 202456.5557.6756.5557.6057.603.30%9,347
Aug 7, 202457.3457.3455.7655.7655.76-1.26%18,021
Aug 6, 202455.4057.1555.4056.4756.472.39%40,746
Aug 5, 202453.3655.6853.3455.1555.15-1.71%67,758
Aug 2, 202457.1857.1855.8456.1156.11-3.86%78,081
Aug 1, 202460.1660.3557.9758.3658.36-2.85%28,799
Jul 31, 202459.7960.2859.5760.0760.072.60%9,672
Jul 30, 202459.0659.5058.2258.5558.55-0.44%11,167
Jul 29, 202458.9559.0858.5058.8158.810.43%13,490
Jul 26, 202458.4158.9458.4158.5658.561.40%49,210
Jul 25, 202457.8158.5157.2057.7557.75-0.29%15,134
Jul 24, 202459.4559.4557.8057.9257.92-3.43%21,577
Jul 23, 202459.4860.0759.4859.9859.981.11%19,926
Jul 22, 202458.8059.4858.6659.3259.321.49%12,004
Jul 19, 202458.7058.8058.4058.4558.450.13%2,185
Jul 18, 202458.7659.1057.9958.3858.38-0.55%6,082
Jul 17, 202460.3260.3358.5058.7058.70-3.85%15,565
Jul 16, 202460.3761.0560.3461.0561.051.75%9,852
Jul 15, 202460.0660.4559.9260.0060.000.20%15,187
Jul 12, 202459.5960.1359.4559.8859.880.66%12,398
Jul 11, 202459.2359.5259.1859.4959.491.16%82,585
Jul 10, 202458.7058.9458.4558.8158.810.14%24,169
Jul 9, 202458.9159.1458.5058.7358.73-0.31%8,101
Jul 8, 202458.8958.9758.5658.9158.910.49%13,303
Jul 5, 202459.1759.1758.2558.6258.62-0.78%17,337
Jul 3, 202458.6259.0858.6259.0859.080.70%8,410
Jul 2, 202458.1558.6758.1558.6758.670.50%9,414
Jul 1, 202458.5358.6357.8758.3858.380.21%14,394
Jun 28, 202458.7958.8158.0058.2658.26-0.24%10,493
Jun 27, 202458.1358.4057.9558.4058.400.52%7,535
Jun 26, 202458.4758.4858.0058.1058.10-0.94%14,662
Jun 25, 202458.6858.7358.4058.6558.65-0.22%8,567
Jun 24, 202458.1158.7858.1158.7858.781.19%10,978
Jun 21, 202458.4958.4957.7958.0958.09-1.07%16,793
Jun 20, 202459.1759.3058.2958.7258.72-0.69%20,507