STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

56.30

+0.44

(+0.79%)

As of 12:31PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	56.50	56.50	55.72	56.30	56.30	4,352
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
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	49.93	50.24	49.33	49.33	49.33	23,500
Dec 20, 2023	0.436 Dividend
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,791.18+62.63(+0.29%)

S&P 5005,033.10+14.71(+0.29%)

DOW38,026.42+123.13(+0.32%)

CAD/USD0.7301+0.0019(+0.27%)

CRUDE OIL78.75-0.25(-0.32%)

Bitcoin CAD81,015.02+2,530.43(+3.22%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

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

S&P/TSX
21,791.18
+62.63(+0.29%)

S&P 500
5,033.10
+14.71(+0.29%)

DOW
38,026.42
+123.13(+0.32%)

CAD/USD
0.7301
+0.0019(+0.27%)

CRUDE OIL
78.75
-0.25(-0.32%)

Bitcoin CAD
81,015.02
+2,530.43(+3.22%)