Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 58.58 | 59.17 | 58.58 | 59.10 | 59.10 | 13,300 |
| May 08, 2024 | 57.82 | 58.42 | 57.82 | 58.29 | 58.29 | 7,100 |
| May 07, 2024 | 58.25 | 58.51 | 58.08 | 58.08 | 58.08 | 10,500 |
| May 06, 2024 | 57.87 | 58.26 | 57.86 | 58.26 | 58.26 | 12,300 |
| May 03, 2024 | 57.31 | 57.61 | 57.20 | 57.38 | 57.38 | 16,900 |
| May 02, 2024 | 56.50 | 56.81 | 55.72 | 56.70 | 56.70 | 12,500 |
| May 01, 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 09, 2024 | 58.44 | 58.44 | 57.29 | 57.71 | 57.71 | 13,700 |
| Apr 08, 2024 | 58.98 | 58.98 | 58.48 | 58.89 | 58.89 | 10,400 |
| Apr 05, 2024 | 57.86 | 58.83 | 57.86 | 58.74 | 58.74 | 18,300 |
| Apr 04, 2024 | 59.13 | 59.13 | 57.53 | 57.69 | 57.69 | 25,700 |
| Apr 03, 2024 | 57.94 | 58.83 | 57.94 | 58.70 | 58.70 | 14,100 |
| Apr 02, 2024 | 58.43 | 58.43 | 57.72 | 57.97 | 57.97 | 63,900 |
| Apr 01, 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 08, 2024 | 58.57 | 58.57 | 57.08 | 57.39 | 57.39 | 12,700 |
| Mar 07, 2024 | 58.10 | 58.37 | 57.95 | 58.29 | 58.29 | 18,600 |
| Mar 06, 2024 | 57.48 | 57.81 | 57.36 | 57.56 | 57.56 | 10,900 |
| Mar 05, 2024 | 57.88 | 57.88 | 56.68 | 57.04 | 57.04 | 8,000 |
| Mar 04, 2024 | 58.23 | 58.30 | 57.94 | 58.13 | 58.13 | 16,500 |
| Mar 01, 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 09, 2024 | 54.89 | 55.10 | 54.60 | 54.97 | 54.97 | 18,300 |
| Feb 08, 2024 | 53.85 | 54.60 | 53.85 | 54.40 | 54.40 | 7,400 |
| Feb 07, 2024 | 53.45 | 54.01 | 53.45 | 53.89 | 53.89 | 8,100 |
| Feb 06, 2024 | 53.22 | 53.22 | 52.56 | 52.77 | 52.77 | 7,300 |
| Feb 05, 2024 | 53.24 | 53.24 | 52.35 | 52.84 | 52.84 | 10,200 |
| Feb 02, 2024 | 52.52 | 53.73 | 52.52 | 53.59 | 53.59 | 11,500 |
| Feb 01, 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 09, 2024 | 49.41 | 49.95 | 49.29 | 49.95 | 49.95 | 11,900 |
| Jan 08, 2024 | 48.70 | 49.89 | 48.70 | 49.89 | 49.89 | 9,500 |
| Jan 05, 2024 | 48.59 | 48.97 | 48.59 | 48.67 | 48.67 | 7,500 |
| Jan 04, 2024 | 48.43 | 48.82 | 48.31 | 48.63 | 48.63 | 4,800 |
| Jan 03, 2024 | 48.56 | 48.69 | 48.34 | 48.59 | 48.59 | 5,800 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.