Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

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

59.48
+0.08
+(0.13%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202559.4259.4858.2959.4859.4839,000
Mar 31, 202557.8759.4057.6059.4059.4028,400
Mar 28, 202558.8758.9557.6058.0358.0323,100
Mar 27, 202559.4559.6758.8858.8858.8811,600
Mar 26, 202561.2261.2259.5859.9359.9392,000
Mar 25, 202560.9961.3360.7561.2361.2325,500
Mar 24, 202559.8860.9359.8860.8860.8818,700
Mar 21, 202558.5559.1458.4159.0559.0516,900
Mar 20, 202558.7059.6058.7059.1659.1626,600
Mar 19, 202557.8359.3757.6359.2359.2327,200
Mar 18, 202558.3758.3757.5057.6557.6536,800
Mar 17, 202557.5058.9057.4158.7458.7431,300
Mar 14, 202556.5857.5356.4457.4957.4932,700
Mar 13, 202557.3557.3555.2555.7155.7153,200
Mar 12, 202557.5457.6056.4257.2557.2533,900
Mar 11, 202555.4556.9155.4556.3456.34120,800
Mar 10, 202556.3856.3854.9355.5255.5243,600
Mar 7, 202557.4857.9255.6157.7557.7568,000
Mar 6, 202559.3159.6157.6357.8257.8265,600
Mar 5, 202559.4160.1759.0360.0460.0447,000
Mar 4, 202559.9260.3458.2259.4759.4770,000
Mar 3, 202562.6262.8160.6360.7160.7134,300
Feb 28, 202561.3162.3861.0462.3862.3818,800
Feb 27, 202563.2863.2861.1461.5461.5431,200
Feb 26, 202562.7363.8862.7363.1163.1150,600
Feb 25, 202562.4962.4960.9862.0062.0056,800
Feb 24, 202563.5363.5461.9562.6862.6875,800
Feb 21, 202565.6965.8262.7663.1263.12162,100
Feb 20, 202566.9866.9865.1565.5365.5338,300
Feb 19, 202567.3067.3066.8567.0467.0415,700
Feb 18, 202567.0867.3266.6567.2467.2417,900
Feb 14, 202566.9766.9766.4066.7966.7928,800
Feb 13, 202567.1267.1266.1566.7566.7539,300
Feb 12, 202566.7367.5766.4867.4867.4820,700
Feb 11, 202568.2768.2767.3367.4867.4830,400
Feb 10, 202568.8068.9868.2068.5768.5737,700
Feb 7, 202569.0669.1268.0568.2668.2632,500
Feb 6, 202569.5969.5968.3568.8368.8330,600
Feb 5, 202568.0669.2168.0669.2169.2136,700
Feb 4, 202568.1968.2867.7267.8967.8935,000
Feb 3, 202566.5068.4066.5068.1668.1624,500
Jan 31, 202569.2369.3067.9367.9367.9322,100
Jan 30, 202568.7569.1568.3269.1069.1066,700
Jan 29, 202567.4668.3167.3868.1968.1927,600
Jan 28, 202566.4767.4666.0067.4667.4616,400
Jan 27, 202567.2067.2065.5666.2266.2234,100
Jan 24, 202569.1169.1168.6068.6568.6547,500
Jan 23, 202568.5769.1868.3168.8768.8721,200
Jan 22, 202569.0569.0568.3068.6568.6582,100
Jan 21, 202567.8068.5067.5468.5068.5031,000
Jan 17, 202567.8367.8366.9867.4067.4031,800
Jan 16, 202566.7667.0866.6667.0667.0681,400
Jan 15, 202566.8666.8866.2766.5566.5527,200
Jan 14, 202565.0565.5764.9365.1965.1951,000
Jan 13, 202564.2164.6964.1564.6964.6921,000
Jan 10, 202564.8865.4164.5464.8064.8041,100
Jan 8, 202564.8765.7364.6565.5665.5634,400
Jan 7, 202566.1866.4064.5865.2865.2865,500
Jan 6, 202566.2966.3365.8466.1666.1634,000
Jan 3, 202565.0165.6765.0165.6765.6756,600
Jan 2, 202564.6065.2164.1164.7264.7223,100
Dec 31, 202464.7464.7463.8064.1364.1342,100
Dec 30, 202464.0264.4963.4064.2864.2868,400
Dec 27, 202465.1165.1164.1064.7364.7320,600
Dec 26, 202465.0965.4464.8565.2965.2918,200
Dec 24, 2024 0.90 Dividend
Dec 24, 202464.9565.4564.6565.4565.4511,100
Dec 23, 202465.2965.6064.6865.2664.3643,900
Dec 20, 202464.5265.8164.3265.6464.7338,700
Dec 19, 202465.0565.4664.4864.7663.8726,900
Dec 18, 202467.1567.1564.1964.1963.3054,100
Dec 17, 202467.3167.6466.5467.1866.2541,700
Dec 16, 202467.6368.0067.4268.0067.0619,000
Dec 13, 202467.9368.0767.3567.4266.4920,900
Dec 12, 202468.4568.4567.9568.0367.0917,900
Dec 11, 202468.5068.5668.3268.5667.6123,500
Dec 10, 202468.5568.7367.7367.7366.7925,200
Dec 9, 202470.5770.7268.3568.5667.6128,600
Dec 6, 202470.8370.8370.0770.4769.5034,200
Dec 5, 202471.0771.0770.6070.6069.6318,900
Dec 4, 202471.2171.3170.5271.2170.2320,900
Dec 3, 202471.2271.3570.7070.8969.9118,200
Dec 2, 202471.5671.6071.0671.2270.24172,000
Nov 29, 202471.2571.7271.2571.5370.5414,100
Nov 27, 202472.1972.1970.9170.9970.0120,700
Nov 26, 202471.3171.9171.2771.8570.8619,400
Nov 25, 202471.6471.8071.0371.5370.5419,100
Nov 22, 202470.4470.9570.3470.9569.9730,700
Nov 21, 202469.1770.5269.1570.3669.3940,300
Nov 20, 202469.3269.3268.5469.1668.2184,500
Nov 19, 202467.7369.0767.6069.0468.0916,300
Nov 18, 202467.9668.4067.6868.1367.1919,700
Nov 15, 202468.1768.1767.3967.6766.7414,700
Nov 14, 202469.6169.6168.3268.4967.5427,500
Nov 13, 202470.4170.8169.3469.4868.5230,800
Nov 12, 202470.6270.6269.2869.6868.7225,100
Nov 11, 202470.8771.1170.6170.8469.8639,000
Nov 8, 202469.2470.2069.1770.1969.2244,900
Nov 7, 202468.5168.8668.2368.8667.9163,300
Nov 6, 202467.8068.2466.5768.0067.0642,400
Nov 5, 202464.4965.9664.4965.9665.0512,400
Nov 4, 202464.1864.6464.0064.1563.2617,400
Nov 1, 202464.5664.9664.1164.2663.3712,200
Oct 31, 202464.4264.4363.7863.7862.8910,900
Oct 30, 202464.4365.1264.4264.5863.6915,500
Oct 29, 202464.0664.8064.0664.5763.6823,400
Oct 28, 202464.4964.6064.3364.6063.7110,200
Oct 25, 202464.3864.5263.6863.9163.0322,000
Oct 24, 202464.5664.5664.0064.0063.1212,100
Oct 23, 202464.5164.7563.9064.4263.5321,200
Oct 22, 202465.0565.0564.5264.6563.7620,100
Oct 21, 202465.7165.7265.0665.5564.6420,900
Oct 18, 202465.6265.9865.6165.7564.8427,200
Oct 17, 202466.8866.8865.7465.7464.8321,700
Oct 16, 202466.3166.6366.0066.6365.7128,600
Oct 15, 202466.1066.2965.6565.9965.0819,100
Oct 14, 202465.7366.0565.4065.9064.9920,400
Oct 11, 202464.2665.5064.2665.5064.6021,100
Oct 10, 202464.6964.6964.1364.2063.3122,400
Oct 9, 202464.7865.1564.7865.1564.2511,000
Oct 8, 202464.3864.9664.2664.8163.9225,000
Oct 7, 202464.7164.7163.8564.2963.4021,500
Oct 4, 202464.4964.9164.0364.9164.0121,800
Oct 3, 202463.9663.9663.4963.8963.014,500
Oct 2, 202463.7864.2463.5564.0163.1314,500
Oct 1, 202464.2564.2563.2464.0063.1217,900
Sep 30, 202463.6564.2063.4464.1963.3012,200
Sep 27, 202464.1064.1263.7063.9163.0316,800
Sep 26, 202464.6964.6963.6663.9863.109,200
Sep 25, 202464.1364.1363.7963.8863.00152,200
Sep 24, 202464.2964.2963.7264.0063.1216,500
Sep 23, 202464.2864.3863.8164.2363.3419,000
Sep 20, 202463.1463.8563.0263.8562.977,700
Sep 19, 202462.8163.3162.3163.1862.3136,500
Sep 18, 202461.6162.4261.4261.5360.6813,700
Sep 17, 202461.5561.7861.3461.6860.8312,600
Sep 16, 202460.8061.3860.7061.3360.4816,600
Sep 13, 202460.2160.7260.1560.6659.8219,100
Sep 12, 202459.0959.8058.9759.7058.8813,400
Sep 11, 202458.1559.0357.8059.0358.228,500
Sep 10, 202458.7758.7757.7358.1357.3310,600
Sep 9, 202458.4859.3358.4858.5957.7817,000
Sep 6, 202459.3659.7857.9158.1357.3335,600
Sep 5, 202459.5359.6159.1459.4558.6310,600
Sep 4, 202459.4760.0259.4359.4358.6114,300
Sep 3, 202461.6561.9059.7659.9959.1650,400
Aug 30, 202461.7762.1961.1961.8360.9816,600
Aug 29, 202461.1461.9861.1461.5660.7113,300
Aug 28, 202461.3961.3960.6660.9260.084,800
Aug 27, 202461.2361.7961.1561.6160.7613,500
Aug 26, 202461.8161.9461.3761.5160.6617,700
Aug 23, 202460.9661.6060.9261.6060.755,400
Aug 22, 202460.9960.9960.6160.6259.795,800
Aug 21, 202460.3560.9560.3060.9460.104,800
Aug 20, 202460.6960.6959.9260.1259.2919,200
Aug 19, 202460.3060.5560.0360.4759.6416,000
Aug 16, 202460.0560.3759.8860.3359.508,700
Aug 15, 202459.9860.3259.6560.2559.4219,100
Aug 14, 202458.9859.2658.9259.2658.449,100
Aug 13, 202458.3258.8758.2158.8758.0517,700
Aug 12, 202458.4958.4957.8558.0957.2914,400
Aug 9, 202457.8558.4957.8158.1957.3912,200
Aug 8, 202456.5557.6756.5557.6056.809,300
Aug 7, 202457.3457.3455.7655.7654.9918,000
Aug 6, 202455.4057.1555.4056.4755.6940,700
Aug 5, 202453.3655.6853.3455.1554.3967,800
Aug 2, 202457.1857.1855.8456.1155.3478,100
Aug 1, 202460.1660.3557.9758.3657.5528,800
Jul 31, 202459.7960.2859.5760.0759.249,700
Jul 30, 202459.0659.5058.2258.5557.7411,200
Jul 29, 202458.9559.0858.5058.8158.0013,500
Jul 26, 202458.4158.9458.4158.5657.7549,200
Jul 25, 202457.8158.5157.2057.7556.9515,100
Jul 24, 202459.4559.4557.8057.9257.1221,600
Jul 23, 202459.4760.0759.4759.9859.1519,900
Jul 22, 202458.8059.4858.6659.3258.5012,000
Jul 19, 202458.7058.8058.4058.4557.642,200
Jul 18, 202458.7659.1057.9958.3857.576,100
Jul 17, 202460.3260.3358.5058.7057.8915,600
Jul 16, 202460.3761.0560.3461.0560.219,900
Jul 15, 202460.0660.4559.9260.0059.1715,200
Jul 12, 202459.5960.1359.4559.8859.0512,400
Jul 11, 202459.2359.5259.1859.4958.6782,600
Jul 10, 202458.7058.9458.4558.8158.0024,200
Jul 9, 202458.9159.1458.5058.7357.928,100
Jul 8, 202458.8958.9758.5658.9158.1013,300
Jul 5, 202459.1759.1758.2558.6257.8117,300
Jul 3, 202458.6259.0858.6259.0858.268,400
Jul 2, 202458.1558.6758.1558.6757.869,400
Jul 1, 202458.5358.6357.8758.3857.5714,400
Jun 28, 202458.7958.8158.0058.2657.4610,500
Jun 27, 202458.1358.4057.9558.4057.597,500
Jun 26, 202458.4758.4858.0058.1057.3014,700
Jun 25, 202458.6858.7358.4058.6557.848,600
Jun 24, 202458.1158.7858.1158.7857.9711,000
Jun 21, 202458.4958.4957.7958.0957.2916,800
Jun 20, 202459.1759.3058.2958.7257.9120,500
Jun 18, 202458.4159.1358.4159.1358.3115,300
Jun 17, 202457.9458.4957.6258.1957.3919,800
Jun 14, 202458.0058.0057.4557.8757.0714,600
Jun 13, 202458.8458.8458.0358.5557.7416,200
Jun 12, 202459.2259.2258.7458.7457.9316,500
Jun 11, 202457.9658.2457.6958.2457.4416,300
Jun 10, 202457.2358.4857.2358.4857.6710,100
Jun 7, 202457.4457.6057.0557.0556.266,600
Jun 6, 202458.3858.3957.3157.3856.599,600
Jun 5, 202457.6858.4957.5158.4957.688,300
Jun 4, 202457.9057.9457.1057.2656.4710,700
Jun 3, 202459.4959.4957.6258.3257.5141,400
May 31, 202459.6559.6558.1359.1158.308,500
May 30, 202459.7059.7059.3259.3258.5010,100
May 29, 202459.8260.1159.7860.1159.287,400
May 28, 202460.9260.9260.1360.3959.5619,500
May 24, 202459.7560.6059.7560.6059.764,500
May 23, 202459.4660.0259.1159.1658.349,000
May 22, 202459.9059.9659.2159.5058.6830,700
May 21, 202459.5960.0159.5059.9559.1212,300
May 20, 202459.2959.9559.2959.8659.0313,400
May 17, 202459.3059.3659.0559.3058.4820,100
May 16, 202459.9759.9759.0259.0258.2115,000
May 15, 202459.6260.3159.6260.3159.486,000
May 14, 202458.6959.1858.6059.1858.369,300
May 13, 202459.4559.4558.4658.5857.7711,200
May 10, 202459.4359.4358.9759.1258.306,200
May 9, 202458.5859.1758.5859.1058.2813,300
May 8, 202457.8258.4257.8258.2957.497,100
May 7, 202458.2558.5158.0858.0857.2810,500
May 6, 202457.8758.2657.8658.2657.4612,300
May 3, 202457.3157.6157.2057.3856.5916,900
May 2, 202456.5056.8155.7256.7055.9212,500
May 1, 202455.7156.8655.4155.8655.0919,900
Apr 30, 202456.7757.0156.0056.0055.236,900
Apr 29, 202457.1357.2756.7757.0856.2915,300
Apr 26, 202456.7956.9456.6956.9156.1216,800
Apr 25, 202455.3556.5655.3256.4355.6512,400
Apr 24, 202456.9357.3555.9456.4355.6515,200
Apr 23, 202455.5456.9055.5456.9056.1130,000
Apr 22, 202454.5955.2554.4554.9754.2186,100
Apr 19, 202454.7955.1453.9854.1953.4418,000
Apr 18, 202455.4356.0254.8654.8654.1015,300
Apr 17, 202456.2656.2855.3955.4854.7113,300
Apr 16, 202455.7856.2755.4355.8855.1117,400
Apr 15, 202457.3657.7255.8355.8355.068,100
Apr 12, 202457.3357.6256.6856.6955.917,900
Apr 11, 202457.4657.8257.1757.8257.029,200
Apr 10, 202456.5657.7256.5657.2056.4128,400
Apr 9, 202458.4458.4457.2957.7156.9113,700
Apr 8, 202458.9858.9858.4858.8958.0810,400
Apr 5, 202457.8658.8357.8658.7457.9318,300
Apr 4, 202459.1359.1357.5357.6956.8925,700
Apr 3, 202457.9458.8357.9458.7057.8914,100
Apr 2, 202458.4358.4357.7257.9757.1763,900

Related Tickers