Alpha Architect US Quantitative Momentum ETF (QMOM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.39 | -3.36856941508 | 70.95 | 71.31 | 67.73 | 24855 | 69.65969133 | SP |
| 4 | -1.93 | -2.73797701802 | 70.49 | 72.19 | 67.3853 | 33941 | 70.17512191 | SP |
| 12 | 6.95 | 11.2806362603 | 61.61 | 72.19 | 61.42 | 27158 | 67.42768858 | SP |
| 26 | 10.32 | 17.7197802198 | 58.24 | 72.19 | 53.34 | 22185 | 63.65809917 | SP |
| 52 | 20.64 | 43.0717863105 | 47.92 | 72.19 | 47.816 | 18448 | 60.6296767 | SP |
| 156 | 22.16 | 47.7586206897 | 46.4 | 72.19 | 46.27 | 17975 | 60.30410498 | SP |
| 260 | 22.16 | 47.7586206897 | 46.4 | 72.19 | 46.27 | 17975 | 60.30410498 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 68.56 | 0.83 | 1.23 | 68.5 | 68.56 | 68.32 | 23537 |
| 1733873700 | 67.73 | -0.83 | -1.21 | 68.55 | 68.73 | 67.73 | 25183 |
| 1733787300 | 68.56 | -1.91 | -2.71 | 70.57 | 70.7182 | 68.35 | 28556 |
| 1733528100 | 70.47 | -0.13 | -0.18 | 70.83 | 70.83 | 70.0729 | 34162 |
| 1733441700 | 70.6 | -0.61 | -0.86 | 71.07 | 71.07 | 70.6 | 18930 |
| 1733355300 | 71.21 | 0.32 | 0.45 | 71.21 | 71.31 | 70.52 | 20911 |
| 1733268900 | 70.89 | -0.33 | -0.46 | 71.22 | 71.35 | 70.7002 | 18237 |
| 1733182500 | 71.22 | -0.31 | -0.43 | 71.56 | 71.6 | 71.06 | 172048 |
| 1732917840 | 71.53 | 0.54 | 0.76 | 71.25 | 71.7183 | 71.25 | 14095 |
| 1732750500 | 70.99 | -0.86 | -1.20 | 72.19 | 72.19 | 70.9081 | 20690 |
| 1732664100 | 71.85 | 0.32 | 0.45 | 71.31 | 71.9121 | 71.27 | 19357 |
| 1732577700 | 71.53 | 0.58 | 0.82 | 71.64 | 71.7697 | 71.03 | 17553 |
| 1732318500 | 70.95 | 0.59 | 0.84 | 70.44 | 70.95 | 70.34 | 30721 |
| 1732232100 | 70.36 | 1.2 | 1.74 | 69.65 | 70.52 | 69.155 | 40300 |
| 1732145700 | 69.16 | 0.12 | 0.17 | 69.32 | 69.32 | 68.5432 | 84460 |
| 1732059300 | 69.04 | 0.91 | 1.34 | 67.73 | 69.07 | 67.6 | 16337 |
| 1731972900 | 68.13 | 0.46 | 0.68 | 67.96 | 68.4 | 67.6 | 19701 |
| 1731713700 | 67.67 | -0.82 | -1.20 | 68.17 | 68.17 | 67.3853 | 14738 |
| 1731627300 | 68.49 | -0.99 | -1.42 | 69.61 | 69.61 | 68.32 | 27500 |
| 1731540900 | 69.48 | -0.2 | -0.29 | 70.41 | 70.81 | 69.34 | 30806 |
| 1731454500 | 69.68 | -1.16 | -1.64 | 70.62 | 70.62 | 69.28 | 25122 |
| 1731368100 | 70.84 | 0.65 | 0.93 | 70.87 | 71.1085 | 70.6127 | 39047 |
| 1731108900 | 70.19 | 1.33 | 1.93 | 69.24 | 70.2 | 69.1701 | 44837 |
| 1731022500 | 68.86 | 0.86 | 1.26 | 68.51 | 68.86 | 68.23 | 63347 |
| 1730936100 | 68 | 2.04 | 3.09 | 67.8 | 68.24 | 66.566 | 42065 |
| 1730849700 | 65.959999 | 1.81 | 2.82 | 64.489999 | 65.959999 | 64.489999 | 12357 |
| 1730763300 | 64.15 | -0.11 | -0.17 | 64.18 | 64.64 | 64 | 17441 |
| 1730500500 | 64.26 | 0.49 | 0.76 | 64.39 | 64.9637 | 64.11 | 12150 |
| 1730414100 | 63.775 | -0.81 | -1.25 | 64.44 | 64.44 | 63.775 | 10888 |
| 1730327700 | 64.58 | 0.01 | 0.02 | 64.43 | 65.12 | 64.42 | 15530 |
| 1730241300 | 64.569999 | -0.03 | -0.05 | 64.06 | 64.8 | 64.06 | 23402 |
| 1730154900 | 64.599999 | 0.69 | 1.08 | 64.489999 | 64.599999 | 64.33 | 10184 |
| 1729895700 | 63.91 | -0.09 | -0.14 | 64.379999 | 64.519999 | 63.68 | 21967 |
| 1729809300 | 64 | -0.42 | -0.65 | 64.56 | 64.56 | 64 | 12093 |
| 1729722900 | 64.42 | -0.23 | -0.36 | 64.51 | 64.745 | 63.9 | 21247 |
| 1729636500 | 64.65 | -0.9 | -1.37 | 65.05 | 65.05 | 64.519999 | 20116 |
| 1729550100 | 65.55 | -0.2 | -0.30 | 65.709999 | 65.72 | 65.055 | 20861 |
| 1729290900 | 65.75 | 0.01 | 0.02 | 65.91 | 65.98 | 65.605 | 27190 |
| 1729204500 | 65.739999 | -0.89 | -1.34 | 66.879999 | 66.879999 | 65.739999 | 21681 |
| 1729118100 | 66.629999 | 0.64 | 0.97 | 66.31 | 66.629999 | 66 | 28567 |
| 1729031700 | 65.989999 | 0.09 | 0.14 | 66.099999 | 66.29 | 65.65 | 19130 |
| 1728945300 | 65.9 | 0.4 | 0.61 | 65.73 | 66.05 | 65.4 | 20246 |
| 1728686100 | 65.5 | 1.3 | 2.02 | 64.26 | 65.5 | 64.26 | 21068 |
| 1728599700 | 64.2 | -0.95 | -1.46 | 64.69 | 64.69 | 64.1294 | 22389 |
| 1728513300 | 65.15 | 0.34 | 0.52 | 65 | 65.15 | 64.78 | 11010 |
| 1728426900 | 64.81 | 0.52 | 0.81 | 64.379999 | 64.959999 | 64.26 | 25013 |
| 1728340500 | 64.29 | -0.62 | -0.96 | 64.709999 | 64.709999 | 63.85 | 21519 |
| 1728081300 | 64.91 | 1.02 | 1.60 | 64.489999 | 64.91 | 64.03 | 21841 |
| 1727994900 | 63.89 | -0.12 | -0.19 | 63.89 | 63.96 | 63.4874 | 4530 |
| 1727908500 | 64.01 | 0.01 | 0.02 | 63.78 | 64.239999 | 63.55 | 14487 |
| 1727822100 | 64 | -0.19 | -0.30 | 64.25 | 64.25 | 63.239 | 17874 |
| 1727735700 | 64.19 | 0.28 | 0.44 | 63.65 | 64.2 | 63.44 | 12154 |
| 1727476500 | 63.91 | -0.07 | -0.11 | 64.099999 | 64.12 | 63.7 | 16757 |
| 1727390100 | 63.98 | 0.09 | 0.15 | 64.69 | 64.69 | 63.66 | 9249 |
| 1727303700 | 63.885 | -0.12 | -0.18 | 64.129999 | 64.129999 | 63.79 | 152152 |
| 1727217300 | 64 | -0.23 | -0.36 | 64.29 | 64.29 | 63.7172 | 16537 |
| 1727130900 | 64.23 | 0.38 | 0.60 | 64.28 | 64.379999 | 63.8062 | 18991 |
| 1726871700 | 63.85 | 0.67 | 1.06 | 63.14 | 63.85 | 63.02 | 7748 |
| 1726785300 | 63.18 | 1.65 | 2.68 | 62.86 | 63.31 | 62.31 | 36519 |
| 1726698900 | 61.53 | -0.15 | -0.24 | 61.61 | 62.42 | 61.42 | 13738 |
| 1726612500 | 61.68 | 0.35 | 0.57 | 61.65 | 61.78 | 61.3367 | 12627 |
| 1726526100 | 61.33 | 0.67 | 1.10 | 60.8 | 61.38 | 60.6997 | 16567 |
| 1726266900 | 60.66 | 0.96 | 1.61 | 60.01 | 60.72 | 60.01 | 19095 |
| 1726180500 | 59.7 | 0.67 | 1.14 | 59.09 | 59.8 | 58.97 | 13434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
