NasdaqGM - Delayed Quote USD

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

65.55 -0.20 (-0.30%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 65.71 65.72 65.06 65.55 65.55 20,900
Oct 18, 2024 65.62 65.98 65.61 65.75 65.75 27,200
Oct 17, 2024 66.88 66.88 65.74 65.74 65.74 21,700
Oct 16, 2024 66.31 66.63 66.00 66.63 66.63 28,600
Oct 15, 2024 66.10 66.29 65.65 65.99 65.99 19,100
Oct 14, 2024 65.73 66.05 65.40 65.90 65.90 20,400
Oct 11, 2024 64.26 65.50 64.26 65.50 65.50 21,100
Oct 10, 2024 64.69 64.69 64.13 64.20 64.20 22,400
Oct 9, 2024 64.78 65.15 64.78 65.15 65.15 11,000
Oct 8, 2024 64.38 64.96 64.26 64.81 64.81 25,000
Oct 7, 2024 64.71 64.71 63.85 64.29 64.29 21,500
Oct 4, 2024 64.49 64.91 64.03 64.91 64.91 21,800
Oct 3, 2024 63.96 63.96 63.49 63.89 63.89 4,500
Oct 2, 2024 63.78 64.24 63.55 64.01 64.01 14,500
Oct 1, 2024 64.25 64.25 63.24 64.00 64.00 17,900
Sep 30, 2024 63.65 64.20 63.44 64.19 64.19 12,200
Sep 27, 2024 64.10 64.12 63.70 63.91 63.91 16,800
Sep 26, 2024 64.69 64.69 63.66 63.98 63.98 9,200
Sep 25, 2024 64.13 64.13 63.79 63.88 63.88 152,200
Sep 24, 2024 64.29 64.29 63.72 64.00 64.00 16,500
Sep 23, 2024 64.28 64.38 63.81 64.23 64.23 19,000
Sep 20, 2024 63.14 63.85 63.02 63.85 63.85 7,700
Sep 19, 2024 62.81 63.31 62.31 63.18 63.18 36,500
Sep 18, 2024 61.61 62.42 61.42 61.53 61.53 13,700
Sep 17, 2024 61.55 61.78 61.34 61.68 61.68 12,600
Sep 16, 2024 60.80 61.38 60.70 61.33 61.33 16,600
Sep 13, 2024 60.21 60.72 60.15 60.66 60.66 19,100
Sep 12, 2024 59.09 59.80 58.97 59.70 59.70 13,400
Sep 11, 2024 58.15 59.03 57.80 59.03 59.03 8,500
Sep 10, 2024 58.77 58.77 57.73 58.13 58.13 10,600
Sep 9, 2024 58.48 59.33 58.48 58.59 58.59 17,000
Sep 6, 2024 59.36 59.78 57.91 58.13 58.13 35,600
Sep 5, 2024 59.53 59.61 59.14 59.45 59.45 10,600
Sep 4, 2024 59.47 60.02 59.43 59.43 59.43 14,300
Sep 3, 2024 61.65 61.90 59.76 59.99 59.99 50,400
Aug 30, 2024 61.77 62.19 61.19 61.83 61.83 16,600
Aug 29, 2024 61.14 61.98 61.14 61.56 61.56 13,300
Aug 28, 2024 61.39 61.39 60.66 60.92 60.92 4,800
Aug 27, 2024 61.23 61.79 61.15 61.61 61.61 13,500
Aug 26, 2024 61.81 61.94 61.37 61.51 61.51 17,700
Aug 23, 2024 60.96 61.60 60.92 61.60 61.60 5,400
Aug 22, 2024 60.99 60.99 60.61 60.62 60.62 5,800
Aug 21, 2024 60.35 60.95 60.30 60.94 60.94 4,800
Aug 20, 2024 60.69 60.69 59.92 60.12 60.12 19,200
Aug 19, 2024 60.30 60.55 60.03 60.47 60.47 16,000
Aug 16, 2024 60.05 60.37 59.88 60.33 60.33 8,700
Aug 15, 2024 59.98 60.32 59.65 60.25 60.25 19,100
Aug 14, 2024 58.98 59.26 58.92 59.26 59.26 9,100
Aug 13, 2024 58.32 58.87 58.21 58.87 58.87 17,700
Aug 12, 2024 58.49 58.49 57.85 58.09 58.09 14,400
Aug 9, 2024 57.85 58.49 57.81 58.19 58.19 12,200
Aug 8, 2024 56.55 57.67 56.55 57.60 57.60 9,300
Aug 7, 2024 57.34 57.34 55.76 55.76 55.76 18,000
Aug 6, 2024 55.40 57.15 55.40 56.47 56.47 40,700
Aug 5, 2024 53.36 55.68 53.34 55.15 55.15 67,800
Aug 2, 2024 57.18 57.18 55.84 56.11 56.11 78,100
Aug 1, 2024 60.16 60.35 57.97 58.36 58.36 28,800
Jul 31, 2024 59.79 60.28 59.57 60.07 60.07 9,700
Jul 30, 2024 59.06 59.50 58.22 58.55 58.55 11,200
Jul 29, 2024 58.95 59.08 58.50 58.81 58.81 13,500
Jul 26, 2024 58.41 58.94 58.41 58.56 58.56 49,200
Jul 25, 2024 57.81 58.51 57.20 57.75 57.75 15,100
Jul 24, 2024 59.45 59.45 57.80 57.92 57.92 21,600
Jul 23, 2024 59.47 60.07 59.47 59.98 59.98 19,900
Jul 22, 2024 58.80 59.48 58.66 59.32 59.32 12,000
Jul 19, 2024 58.70 58.80 58.40 58.45 58.45 2,200
Jul 18, 2024 58.76 59.10 57.99 58.38 58.38 6,100
Jul 17, 2024 60.32 60.33 58.50 58.70 58.70 15,600
Jul 16, 2024 60.37 61.05 60.34 61.05 61.05 9,900
Jul 15, 2024 60.06 60.45 59.92 60.00 60.00 15,200
Jul 12, 2024 59.59 60.13 59.45 59.88 59.88 12,400
Jul 11, 2024 59.23 59.52 59.18 59.49 59.49 82,600
Jul 10, 2024 58.70 58.94 58.45 58.81 58.81 24,200
Jul 9, 2024 58.91 59.14 58.50 58.73 58.73 8,100
Jul 8, 2024 58.89 58.97 58.56 58.91 58.91 13,300
Jul 5, 2024 59.17 59.17 58.25 58.62 58.62 17,300
Jul 3, 2024 58.62 59.08 58.62 59.08 59.08 8,400
Jul 2, 2024 58.15 58.67 58.15 58.67 58.67 9,400
Jul 1, 2024 58.53 58.63 57.87 58.38 58.38 14,400
Jun 28, 2024 58.79 58.81 58.00 58.26 58.26 10,500
Jun 27, 2024 58.13 58.40 57.95 58.40 58.40 7,500
Jun 26, 2024 58.47 58.48 58.00 58.10 58.10 14,700
Jun 25, 2024 58.68 58.73 58.40 58.65 58.65 8,600
Jun 24, 2024 58.11 58.78 58.11 58.78 58.78 11,000
Jun 21, 2024 58.49 58.49 57.79 58.09 58.09 16,800
Jun 20, 2024 59.17 59.30 58.29 58.72 58.72 20,500
Jun 18, 2024 58.41 59.13 58.41 59.13 59.13 15,300
Jun 17, 2024 57.94 58.49 57.62 58.19 58.19 19,800
Jun 14, 2024 58.00 58.00 57.45 57.87 57.87 14,600
Jun 13, 2024 58.84 58.84 58.03 58.55 58.55 16,200
Jun 12, 2024 59.22 59.22 58.74 58.74 58.74 16,500
Jun 11, 2024 57.96 58.24 57.69 58.24 58.24 16,300
Jun 10, 2024 57.23 58.48 57.23 58.48 58.48 10,100
Jun 7, 2024 57.44 57.60 57.05 57.05 57.05 6,600
Jun 6, 2024 58.38 58.39 57.31 57.38 57.38 9,600
Jun 5, 2024 57.68 58.49 57.51 58.49 58.49 8,300
Jun 4, 2024 57.90 57.94 57.10 57.26 57.26 10,700
Jun 3, 2024 59.49 59.49 57.62 58.32 58.32 41,400
May 31, 2024 59.65 59.65 58.13 59.11 59.11 8,500
May 30, 2024 59.70 59.70 59.32 59.32 59.32 10,100
May 29, 2024 59.82 60.11 59.78 60.11 60.11 7,400
May 28, 2024 60.92 60.92 60.13 60.39 60.39 19,500
May 24, 2024 59.75 60.60 59.75 60.60 60.60 4,500
May 23, 2024 59.46 60.02 59.11 59.16 59.16 9,000
May 22, 2024 59.90 59.96 59.21 59.50 59.50 30,700
May 21, 2024 59.59 60.01 59.50 59.95 59.95 12,300
May 20, 2024 59.29 59.95 59.29 59.86 59.86 13,400
May 17, 2024 59.30 59.36 59.05 59.30 59.30 20,100
May 16, 2024 59.97 59.97 59.02 59.02 59.02 15,000
May 15, 2024 59.62 60.31 59.62 60.31 60.31 6,000
May 14, 2024 58.69 59.18 58.60 59.18 59.18 9,300
May 13, 2024 59.45 59.45 58.46 58.58 58.58 11,200
May 10, 2024 59.43 59.43 58.97 59.12 59.12 6,200
May 9, 2024 58.58 59.17 58.58 59.10 59.10 13,300
May 8, 2024 57.82 58.42 57.82 58.29 58.29 7,100
May 7, 2024 58.25 58.51 58.08 58.08 58.08 10,500
May 6, 2024 57.87 58.26 57.86 58.26 58.26 12,300
May 3, 2024 57.31 57.61 57.20 57.38 57.38 16,900
May 2, 2024 56.50 56.81 55.72 56.70 56.70 12,500
May 1, 2024 55.71 56.86 55.41 55.86 55.86 19,900
Apr 30, 2024 56.77 57.01 56.00 56.00 56.00 6,900
Apr 29, 2024 57.13 57.27 56.77 57.08 57.08 15,300
Apr 26, 2024 56.79 56.94 56.69 56.91 56.91 16,800
Apr 25, 2024 55.35 56.56 55.32 56.43 56.43 12,400
Apr 24, 2024 56.93 57.35 55.94 56.43 56.43 15,200
Apr 23, 2024 55.54 56.90 55.54 56.90 56.90 30,000
Apr 22, 2024 54.59 55.25 54.45 54.97 54.97 86,100
Apr 19, 2024 54.79 55.14 53.98 54.19 54.19 18,000
Apr 18, 2024 55.43 56.02 54.86 54.86 54.86 15,300
Apr 17, 2024 56.26 56.28 55.39 55.48 55.48 13,300
Apr 16, 2024 55.78 56.27 55.43 55.88 55.88 17,400
Apr 15, 2024 57.36 57.72 55.83 55.83 55.83 8,100
Apr 12, 2024 57.33 57.62 56.68 56.69 56.69 7,900
Apr 11, 2024 57.46 57.82 57.17 57.82 57.82 9,200
Apr 10, 2024 56.56 57.72 56.56 57.20 57.20 28,400
Apr 9, 2024 58.44 58.44 57.29 57.71 57.71 13,700
Apr 8, 2024 58.98 58.98 58.48 58.89 58.89 10,400
Apr 5, 2024 57.86 58.83 57.86 58.74 58.74 18,300
Apr 4, 2024 59.13 59.13 57.53 57.69 57.69 25,700
Apr 3, 2024 57.94 58.83 57.94 58.70 58.70 14,100
Apr 2, 2024 58.43 58.43 57.72 57.97 57.97 63,900
Apr 1, 2024 59.21 59.21 58.87 59.11 59.11 10,700
Mar 28, 2024 58.92 59.27 58.90 59.11 59.11 11,000
Mar 27, 2024 59.18 59.18 58.58 59.08 59.08 132,000
Mar 26, 2024 58.90 59.24 58.79 58.95 58.95 22,200
Mar 25, 2024 59.22 59.22 58.63 58.63 58.63 9,400
Mar 22, 2024 59.39 59.39 58.88 59.28 59.28 3,300
Mar 21, 2024 58.90 59.52 58.90 59.38 59.38 9,700
Mar 20, 2024 57.57 58.50 57.52 58.45 58.45 6,100
Mar 19, 2024 56.64 57.43 56.31 57.43 57.43 11,200
Mar 18, 2024 56.93 57.17 56.63 56.93 56.93 7,000
Mar 15, 2024 56.93 56.93 56.45 56.67 56.67 10,500
Mar 14, 2024 57.71 57.71 56.54 57.11 57.11 21,900
Mar 13, 2024 57.66 57.87 57.38 57.74 57.74 21,100
Mar 12, 2024 56.88 57.70 56.54 57.70 57.70 12,300
Mar 11, 2024 57.11 57.11 56.22 56.41 56.41 14,100
Mar 8, 2024 58.57 58.57 57.08 57.39 57.39 12,700
Mar 7, 2024 58.10 58.37 57.95 58.29 58.29 18,600
Mar 6, 2024 57.48 57.81 57.36 57.56 57.56 10,900
Mar 5, 2024 57.88 57.88 56.68 57.04 57.04 8,000
Mar 4, 2024 58.23 58.30 57.94 58.13 58.13 16,500
Mar 1, 2024 57.42 57.98 57.42 57.97 57.97 105,000
Feb 29, 2024 56.80 57.08 56.53 57.08 57.08 5,400
Feb 28, 2024 55.97 56.17 55.97 56.08 56.08 8,400
Feb 27, 2024 56.26 56.57 56.15 56.22 56.22 19,000
Feb 26, 2024 55.83 56.35 55.83 56.13 56.13 6,900
Feb 23, 2024 55.29 55.56 55.12 55.17 55.17 4,300
Feb 22, 2024 54.94 55.11 54.70 55.03 55.03 12,000
Feb 21, 2024 53.49 53.61 53.06 53.32 53.32 12,500
Feb 20, 2024 54.12 54.26 53.83 54.17 54.17 16,600
Feb 16, 2024 54.96 55.35 54.80 54.80 54.80 6,400
Feb 15, 2024 55.33 55.59 55.15 55.43 55.43 8,500
Feb 14, 2024 54.54 54.97 54.42 54.82 54.82 14,300
Feb 13, 2024 53.28 54.31 53.28 53.87 53.87 12,700
Feb 12, 2024 54.97 55.32 54.86 54.86 54.86 7,300
Feb 9, 2024 54.89 55.10 54.60 54.97 54.97 18,300
Feb 8, 2024 53.85 54.60 53.85 54.40 54.40 7,400
Feb 7, 2024 53.45 54.01 53.45 53.89 53.89 8,100
Feb 6, 2024 53.22 53.22 52.56 52.77 52.77 7,300
Feb 5, 2024 53.24 53.24 52.35 52.84 52.84 10,200
Feb 2, 2024 52.52 53.73 52.52 53.59 53.59 11,500
Feb 1, 2024 52.11 52.64 51.67 52.40 52.40 9,200
Jan 31, 2024 52.07 52.30 51.50 51.50 51.50 10,600
Jan 30, 2024 52.44 52.47 52.24 52.33 52.33 6,600
Jan 29, 2024 51.59 52.52 51.59 52.50 52.50 12,600
Jan 26, 2024 51.47 51.74 51.37 51.42 51.42 4,700
Jan 25, 2024 51.78 51.78 51.50 51.57 51.57 5,500
Jan 24, 2024 52.12 52.12 51.26 51.44 51.44 12,500
Jan 23, 2024 51.83 51.83 51.37 51.54 51.54 10,400
Jan 22, 2024 51.98 52.15 51.90 52.13 52.13 4,300
Jan 19, 2024 51.17 51.53 50.81 51.53 51.53 4,500
Jan 18, 2024 50.69 50.99 50.62 50.99 50.99 4,200
Jan 17, 2024 49.87 50.48 49.83 50.34 50.34 24,200
Jan 16, 2024 50.39 50.71 50.29 50.49 50.49 8,300
Jan 12, 2024 50.74 50.74 50.35 50.72 50.72 7,300
Jan 11, 2024 50.50 50.73 50.05 50.73 50.73 5,100
Jan 10, 2024 50.12 50.52 49.81 50.52 50.52 6,500
Jan 9, 2024 49.41 49.95 49.29 49.95 49.95 11,900
Jan 8, 2024 48.70 49.89 48.70 49.89 49.89 9,500
Jan 5, 2024 48.59 48.97 48.59 48.67 48.67 7,500
Jan 4, 2024 48.43 48.82 48.31 48.63 48.63 4,800
Jan 3, 2024 48.56 48.69 48.34 48.59 48.59 5,800
Jan 2, 2024 49.48 49.56 48.99 49.19 49.19 16,100
Dec 29, 2023 50.10 50.10 49.76 49.86 49.86 6,000
Dec 28, 2023 50.34 50.41 50.03 50.10 50.10 33,100
Dec 27, 2023 50.40 50.53 50.24 50.53 50.53 14,500
Dec 26, 2023 50.01 50.34 49.96 50.34 50.34 7,600
Dec 22, 2023 50.06 50.14 49.86 49.95 49.95 14,900
Dec 21, 2023 49.97 50.03 49.56 50.03 50.03 8,700
Dec 20, 2023 0.44 Dividend
Dec 20, 2023 49.93 50.24 49.33 49.33 49.33 23,500
Dec 19, 2023 50.07 50.47 50.07 50.33 49.89 5,900
Dec 18, 2023 49.59 49.85 49.38 49.85 49.42 7,500
Dec 15, 2023 49.47 49.67 49.43 49.65 49.22 5,000
Dec 14, 2023 49.26 49.67 49.14 49.67 49.24 8,700
Dec 13, 2023 48.10 49.01 47.87 49.01 48.59 5,400
Dec 12, 2023 47.95 48.28 47.83 48.18 47.76 11,500
Dec 11, 2023 47.89 48.06 47.82 48.06 47.64 17,300
Dec 8, 2023 47.29 47.90 47.29 47.90 47.49 10,000
Dec 7, 2023 47.13 47.30 46.98 47.30 46.89 7,600
Dec 6, 2023 47.50 47.74 46.84 46.84 46.43 7,300
Dec 5, 2023 47.28 47.41 47.07 47.35 46.94 16,200
Dec 4, 2023 47.30 47.50 46.97 47.21 46.80 23,400
Dec 1, 2023 46.73 47.45 46.70 47.45 47.04 10,600
Nov 30, 2023 46.44 46.60 46.27 46.60 46.20 4,700
Nov 29, 2023 46.53 46.97 46.35 46.54 46.14 7,900
Nov 28, 2023 46.71 46.98 46.30 46.30 45.90 10,500
Nov 27, 2023 46.89 47.04 46.76 47.02 46.61 5,100
Nov 24, 2023 46.50 46.96 46.50 46.82 46.41 1,400
Nov 22, 2023 47.00 47.00 46.55 46.57 46.17 5,400
Nov 21, 2023 46.52 46.58 46.49 46.56 46.16 4,100
Nov 20, 2023 46.26 46.78 46.26 46.50 46.10 7,300
Nov 17, 2023 46.38 46.43 46.33 46.42 46.02 51,400
Nov 16, 2023 46.07 46.19 45.72 45.84 45.44 10,300
Nov 15, 2023 46.74 46.82 46.17 46.17 45.77 13,900
Nov 14, 2023 46.02 46.67 45.88 46.62 46.21 19,100
Nov 13, 2023 44.61 44.90 44.40 44.78 44.39 7,800
Nov 10, 2023 43.97 44.81 43.97 44.74 44.36 7,000
Nov 9, 2023 44.33 44.63 43.90 43.96 43.58 7,800
Nov 8, 2023 44.02 44.34 43.97 44.06 43.68 8,700
Nov 7, 2023 43.72 44.13 43.63 44.01 43.63 15,300
Nov 6, 2023 43.90 43.90 43.61 43.80 43.42 15,800
Nov 3, 2023 43.68 44.25 43.61 44.01 43.63 15,900
Nov 2, 2023 42.77 43.14 42.77 43.12 42.75 6,400
Nov 1, 2023 41.06 42.24 41.06 42.06 41.70 15,100
Oct 31, 2023 40.68 41.08 40.47 41.03 40.68 12,700
Oct 30, 2023 40.73 40.77 40.38 40.77 40.42 12,500
Oct 27, 2023 40.62 40.75 40.37 40.44 40.09 37,400
Oct 26, 2023 40.49 40.68 40.18 40.30 39.95 77,200
Oct 25, 2023 41.08 41.08 40.44 40.44 40.09 203,200
Oct 24, 2023 41.06 41.31 40.94 41.30 40.94 5,600
Oct 23, 2023 40.51 41.03 40.43 40.82 40.47 22,100

Related Tickers