Alpha Architect International Quantitative Momentum ETF Historical Data - IMOM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	1.14433370247	27.09	27.83	26.87	7215	27.35967577	SP
4	0.73	2.73715785527	26.67	27.83	26	12861	26.70289013	SP
12	-0.33	-1.19004688063	27.73	29.11	26	8991	27.50363926	SP
26	-0.36	-1.29682997118	27.76	29.23	24.2701	7374	27.51961157	SP
52	0.23	0.846521899153	27.17	29.53	24.2701	8922	28.04485136	SP
156	1.335	5.12181085747	26.065	29.53	24.2701	8936	27.78268905	SP
260	1.335	5.12181085747	26.065	29.53	24.2701	8936	27.78268905	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737761700	27.79	0.44	1.59	27.56	27.83	27.56	2953
1737675300	27.3543	0	0.00	27.3543	27.3543	27.3543	0
1737588900	27.3543	0.19	0.72	27.22	27.47	27.22	12668
1737502500	27.16	0.48	1.82	27.04	27.16	26.87	4528
1737156900	26.675	-0.03	-0.09	26.71	26.72	26.63	16681
1737070500	26.7	-0.07	-0.26	26.77	26.7708	26.62	6144
1736984100	26.77	0.34	1.27	26.73	26.78	26.7	6437
1736897700	26.435	0.07	0.28	26.17	26.485	26.17	21834
1736811300	26.36	-0.13	-0.47	26.47	26.47	26	21165
1736552100	26.485	-0.47	-1.73	26.69	26.69	26.45	7631
1736379300	26.95	0.07	0.26	26.81	26.95	26.77	14525
1736292900	26.88	-0.13	-0.48	27.13	27.13	26.87	8933
1736206500	27.01	0.22	0.82	27	27.12	26.996	5056
1735947300	26.79	0.17	0.64	26.66	26.84	26.588	10696
1735860900	26.62	0.07	0.26	26.55	26.72	26.42	26733
1735688100	26.55	-0.04	-0.15	26.7	26.7	26.47	25383
1735601700	26.59	-0.08	-0.30	26.67	26.67	26.445	10555
1735342500	26.67	-0.14	-0.52	26.79	26.83	26.62	9022
1735256100	26.81	0.11	0.41	26.13	26.89	26.13	11072
1735077840	26.7008	-1.13	-4.06	26.62	26.73	26.607	3240
1734996900	27.83	0.21	0.76	27.77	27.83	27.505	4697
1734737700	27.62	-0.02	-0.07	27.25	27.7769	27.25	9153
1734651300	27.64	0.08	0.29	27.67	27.67	27.5001	6160
1734564900	27.56	-0.6	-2.12	28.31	28.31	27.56	15845
1734478500	28.1564	-0.15	-0.54	28.1499	28.19	28.14	3068
1734392100	28.31	0.13	0.46	28.28	28.335	28.23	20156
1734132900	28.179	-0.1	-0.36	28.275	28.275	28.13	3463
1734046500	28.28	-0.12	-0.42	28.418	28.47	28.28	4684
1733960100	28.4	0.29	1.03	28.29	28.41	28.24	4370
1733873700	28.11	-0.42	-1.47	28.26	28.27	28.08	4166
1733787300	28.53	-0.24	-0.83	28.715	28.76	28.52	6324
1733528100	28.7687	-0.21	-0.73	28.8025	28.805	28.690476	6441
1733441700	28.98	0.24	0.84	28.97	29.08	28.97	2888
1733355300	28.74	0.18	0.63	28.5	28.83	28.5	9662
1733268900	28.56	0.16	0.56	28.58	28.7299	28.56	5531
1733182500	28.4	0.17	0.59	28.15	28.4791	28.15	19333
1732917840	28.2336	0.4	1.43	28.08	28.24	27.9901	3307
1732750500	27.835	0.11	0.38	27.735	27.835	27.66	2468
1732664100	27.73	-0.06	-0.22	28.07	28.07	27.6401	2918
1732577700	27.79	-0.04	-0.14	27.83	27.9	27.79	2916
1732318500	27.83	-0.07	-0.27	27.8	27.885	27.77	3823
1732232100	27.9042	-0.01	-0.02	27.79	27.91	27.74	3785
1732145700	27.91	0.03	0.12	27.83	27.91	27.71	2089
1732059300	27.8779	0.13	0.46	27.72	28.14	27.72	10931
1731972900	27.75	0.04	0.14	27.54	27.8576	27.54	2172
1731713700	27.7107	-0.32	-1.14	27.65	27.7107	27.65	957
1731627300	28.03	0.09	0.32	28.09	28.196	28.03	1269
1731540900	27.94	-0.27	-0.96	27.915	28.1399	27.915	5659
1731454500	28.21	-0.3	-1.05	28.4	28.4	27.96	8810
1731368100	28.51	0.12	0.42	28.54	28.54	28.3877	30568
1731108900	28.39	-0.19	-0.66	28.57	28.57	28.16	18013
1731022500	28.58	0.38	1.35	28.53	28.58	28.4101	2536
1730936100	28.2	-0.15	-0.53	28.02	28.22	28	11493
1730849700	28.35	0.56	2.02	28.07	28.38	28.07	1511
1730763300	27.79	-0.19	-0.68	27.73	28.06	27.73	6275
1730500500	27.98	0.21	0.76	27.89	27.98	27.89	1367
1730414100	27.77	-0.06	-0.22	27.72	27.78	27.59	2655
1730327700	27.83	-0.18	-0.64	27.77	27.9	27.71	2684
1730241300	28.0099	-0.01	-0.04	27.84	28.0099	27.84	1407
1730154900	28.02	0.33	1.19	27.9	28.029	27.9	4090

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alpha Architect International Quantitative Momentum ETF (IMOM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alpha Architect International Quantitative Momentum ETF (IMOM) Historical

Alpha Architect International Quantitative Momentum ETF (IMOM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free