Advertisement
U.S. Markets open in 5 hrs 7 mins

Alpha Architect U.S. Quantitative Momentum ETF (QMOM)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
65.55-0.20 (-0.30%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 202465.7165.7265.0665.5565.5520,900
Oct 18, 202465.6265.9865.6165.7565.7527,200
Oct 17, 202466.8866.8865.7465.7465.7421,700
Oct 16, 202466.3166.6366.0066.6366.6328,600
Oct 15, 202466.1066.2965.6565.9965.9919,100
Oct 14, 202465.7366.0565.4065.9065.9020,400
Oct 11, 202464.2665.5064.2665.5065.5021,100
Oct 10, 202464.6964.6964.1364.2064.2022,400
Oct 09, 202464.7865.1564.7865.1565.1511,000
Oct 08, 202464.3864.9664.2664.8164.8125,000
Oct 07, 202464.7164.7163.8564.2964.2921,500
Oct 04, 202464.4964.9164.0364.9164.9121,800
Oct 03, 202463.9663.9663.4963.8963.894,500
Oct 02, 202463.7864.2463.5564.0164.0114,500
Oct 01, 202464.2564.2563.2464.0064.0017,900
Sep 30, 202463.6564.2063.4464.1964.1912,200
Sep 27, 202464.1064.1263.7063.9163.9116,800
Sep 26, 202464.6964.6963.6663.9863.989,200
Sep 25, 202464.1364.1363.7963.8863.88152,200
Sep 24, 202464.2964.2963.7264.0064.0016,500
Sep 23, 202464.2864.3863.8164.2364.2319,000
Sep 20, 202463.1463.8563.0263.8563.857,700
Sep 19, 202462.8163.3162.3163.1863.1836,500
Sep 18, 202461.6162.4261.4261.5361.5313,700
Sep 17, 202461.5561.7861.3461.6861.6812,600
Sep 16, 202460.8061.3860.7061.3361.3316,600
Sep 13, 202460.2160.7260.1560.6660.6619,100
Sep 12, 202459.0959.8058.9759.7059.7013,400
Sep 11, 202458.1559.0357.8059.0359.038,500
Sep 10, 202458.7758.7757.7358.1358.1310,600
Sep 09, 202458.4859.3358.4858.5958.5917,000
Sep 06, 202459.3659.7857.9158.1358.1335,600
Sep 05, 202459.5359.6159.1459.4559.4510,600
Sep 04, 202459.4760.0259.4359.4359.4314,300
Sep 03, 202461.6561.9059.7659.9959.9950,400
Aug 30, 202461.7762.1961.1961.8361.8316,600
Aug 29, 202461.1461.9861.1461.5661.5613,300
Aug 28, 202461.3961.3960.6660.9260.924,800
Aug 27, 202461.2361.7961.1561.6161.6113,500
Aug 26, 202461.8161.9461.3761.5161.5117,700
Aug 23, 202460.9661.6060.9261.6061.605,400
Aug 22, 202460.9960.9960.6160.6260.625,800
Aug 21, 202460.3560.9560.3060.9460.944,800
Aug 20, 202460.6960.6959.9260.1260.1219,200
Aug 19, 202460.3060.5560.0360.4760.4716,000
Aug 16, 202460.0560.3759.8860.3360.338,700
Aug 15, 202459.9860.3259.6560.2560.2519,100
Aug 14, 202458.9859.2658.9259.2659.269,100
Aug 13, 202458.3258.8758.2158.8758.8717,700
Aug 12, 202458.4958.4957.8558.0958.0914,400
Aug 09, 202457.8558.4957.8158.1958.1912,200
Aug 08, 202456.5557.6756.5557.6057.609,300
Aug 07, 202457.3457.3455.7655.7655.7618,000
Aug 06, 202455.4057.1555.4056.4756.4740,700
Aug 05, 202453.3655.6853.3455.1555.1567,800
Aug 02, 202457.1857.1855.8456.1156.1178,100
Aug 01, 202460.1660.3557.9758.3658.3628,800
Jul 31, 202459.7960.2859.5760.0760.079,700
Jul 30, 202459.0659.5058.2258.5558.5511,200
Jul 29, 202458.9559.0858.5058.8158.8113,500
Jul 26, 202458.4158.9458.4158.5658.5649,200
Jul 25, 202457.8158.5157.2057.7557.7515,100
Jul 24, 202459.4559.4557.8057.9257.9221,600
Jul 23, 202459.4760.0759.4759.9859.9819,900
Jul 22, 202458.8059.4858.6659.3259.3212,000
Jul 19, 202458.7058.8058.4058.4558.452,200
Jul 18, 202458.7659.1057.9958.3858.386,100
Jul 17, 202460.3260.3358.5058.7058.7015,600
Jul 16, 202460.3761.0560.3461.0561.059,900
Jul 15, 202460.0660.4559.9260.0060.0015,200
Jul 12, 202459.5960.1359.4559.8859.8812,400
Jul 11, 202459.2359.5259.1859.4959.4982,600
Jul 10, 202458.7058.9458.4558.8158.8124,200
Jul 09, 202458.9159.1458.5058.7358.738,100
Jul 08, 202458.8958.9758.5658.9158.9113,300
Jul 05, 202459.1759.1758.2558.6258.6217,300
Jul 03, 202458.6259.0858.6259.0859.088,400
Jul 02, 202458.1558.6758.1558.6758.679,400
Jul 01, 202458.5358.6357.8758.3858.3814,400
Jun 28, 202458.7958.8158.0058.2658.2610,500
Jun 27, 202458.1358.4057.9558.4058.407,500
Jun 26, 202458.4758.4858.0058.1058.1014,700
Jun 25, 202458.6858.7358.4058.6558.658,600
Jun 24, 202458.1158.7858.1158.7858.7811,000
Jun 21, 202458.4958.4957.7958.0958.0916,800
Jun 20, 202459.1759.3058.2958.7258.7220,500
Jun 18, 202458.4159.1358.4159.1359.1315,300
Jun 17, 202457.9458.4957.6258.1958.1919,800
Jun 14, 202458.0058.0057.4557.8757.8714,600
Jun 13, 202458.8458.8458.0358.5558.5516,200
Jun 12, 202459.2259.2258.7458.7458.7416,500
Jun 11, 202457.9658.2457.6958.2458.2416,300
Jun 10, 202457.2358.4857.2358.4858.4810,100
Jun 07, 202457.4457.6057.0557.0557.056,600
Jun 06, 202458.3858.3957.3157.3857.389,600
Jun 05, 202457.6858.4957.5158.4958.498,300
Jun 04, 202457.9057.9457.1057.2657.2610,700
Jun 03, 202459.4959.4957.6258.3258.3241,400
May 31, 202459.6559.6558.1359.1159.118,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...