Alpha Architect US Quantitative Momentum ETF (QMOM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 3.88409371147 | 64.88 | 67.41 | 64.15 | 44356 | 65.92378772 | SP |
| 4 | 2.88 | 4.46373217607 | 64.52 | 67.41 | 63.4 | 39936 | 65.39562078 | SP |
| 12 | 3.02 | 4.69089779435 | 64.38 | 72.19 | 63.4 | 33446 | 67.62381163 | SP |
| 26 | 7.08 | 11.7374005305 | 60.32 | 72.19 | 53.34 | 26301 | 64.81692283 | SP |
| 52 | 17.37 | 34.7191684989 | 50.03 | 72.19 | 49.83 | 21227 | 62.0534985 | SP |
| 156 | 21 | 45.2586206897 | 46.4 | 72.19 | 46.27 | 19779 | 61.20570752 | SP |
| 260 | 21 | 45.2586206897 | 46.4 | 72.19 | 46.27 | 19779 | 61.20570752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 67.4 | 0.34 | 0.51 | 67.83 | 67.83 | 66.98 | 31762 |
| 1737070500 | 67.06 | 0.51 | 0.77 | 66.76 | 67.08 | 66.659899 | 81437 |
| 1736984100 | 66.55 | 1.36 | 2.09 | 66.86 | 66.879999 | 66.269999 | 27208 |
| 1736897700 | 65.19 | 0.5 | 0.77 | 65.05 | 65.569999 | 64.929 | 50988 |
| 1736811300 | 64.69 | -0.11 | -0.17 | 64.209999 | 64.69 | 64.15 | 21030 |
| 1736552100 | 64.8 | -0.76 | -1.16 | 65.33 | 65.41 | 64.54 | 38436 |
| 1736379300 | 65.56 | 0.28 | 0.43 | 65.019499 | 65.73 | 64.65 | 34429 |
| 1736292900 | 65.28 | -0.88 | -1.33 | 66.17 | 66.17 | 64.58 | 58680 |
| 1736206500 | 66.16 | 0.49 | 0.75 | 65.837 | 66.26 | 65.837 | 28921 |
| 1735947300 | 65.67 | 0.95 | 1.47 | 65.17 | 65.67 | 65.025 | 56388 |
| 1735860900 | 64.72 | 0.59 | 0.92 | 64.28 | 65.209999 | 64.1101 | 22418 |
| 1735688100 | 64.129999 | -0.15 | -0.23 | 64.739999 | 64.739999 | 63.801 | 42102 |
| 1735601700 | 64.28 | -0.45 | -0.70 | 64.019999 | 64.489999 | 63.4 | 68387 |
| 1735342500 | 64.73 | -0.56 | -0.86 | 65 | 65.1076 | 64.099999 | 20134 |
| 1735256100 | 65.29 | -0.16 | -0.24 | 65.09 | 65.44 | 64.849999 | 18188 |
| 1735077840 | 65.45 | 0.19 | 0.29 | 64.95 | 65.45 | 64.655 | 11071 |
| 1734996900 | 65.26 | -0.38 | -0.58 | 65.29 | 65.5999 | 64.68 | 43926 |
| 1734737700 | 65.64 | 0.88 | 1.36 | 64.325 | 65.809 | 64.325 | 38393 |
| 1734651300 | 64.76 | 0.57 | 0.89 | 65.29 | 65.459999 | 64.48 | 23761 |
| 1734564900 | 64.19 | -2.99 | -4.45 | 67.15 | 67.15 | 64.19 | 54082 |
| 1734478500 | 67.18 | -0.82 | -1.21 | 67.1909 | 67.48 | 66.54 | 39527 |
| 1734392100 | 68 | 0.58 | 0.86 | 67.42 | 68 | 67.42 | 17833 |
| 1734132900 | 67.42 | -0.61 | -0.90 | 68 | 68.07 | 67.3529 | 20652 |
| 1734046500 | 68.03 | -0.53 | -0.77 | 68.25 | 68.31 | 67.9499 | 17692 |
| 1733960100 | 68.56 | 0.83 | 1.23 | 68.5 | 68.56 | 68.32 | 23062 |
| 1733873700 | 67.73 | -0.83 | -1.21 | 68.29 | 68.73 | 67.73 | 24909 |
| 1733787300 | 68.56 | -1.91 | -2.71 | 69.85 | 69.89 | 68.35 | 26099 |
| 1733528100 | 70.47 | -0.13 | -0.18 | 70.83 | 70.83 | 70.0729 | 34160 |
| 1733441700 | 70.6 | -0.61 | -0.86 | 71.07 | 71.07 | 70.6 | 18924 |
| 1733355300 | 71.21 | 0.32 | 0.45 | 70.95 | 71.31 | 70.52 | 20185 |
| 1733268900 | 70.89 | -0.33 | -0.46 | 71.2005 | 71.35 | 70.7002 | 17454 |
| 1733182500 | 71.22 | -0.31 | -0.43 | 71.56 | 71.6 | 71.06 | 171913 |
| 1732917840 | 71.53 | 0.54 | 0.76 | 71.25 | 71.7183 | 71.25 | 14038 |
| 1732750500 | 70.99 | -0.86 | -1.20 | 72.19 | 72.19 | 70.9081 | 20686 |
| 1732664100 | 71.85 | 0.32 | 0.45 | 71.3 | 71.9121 | 71.27 | 17555 |
| 1732577700 | 71.53 | 0.58 | 0.82 | 71.7 | 71.7697 | 71.03 | 16598 |
| 1732318500 | 70.95 | 0.59 | 0.84 | 70.5 | 70.95 | 70.34 | 30321 |
| 1732232100 | 70.36 | 1.2 | 1.74 | 69.65 | 70.52 | 69.155 | 40296 |
| 1732145700 | 69.16 | 0.12 | 0.17 | 69.04 | 69.2865 | 68.5432 | 84302 |
| 1732059300 | 69.04 | 0.91 | 1.34 | 67.73 | 69.07 | 67.6 | 15790 |
| 1731972900 | 68.13 | 0.46 | 0.68 | 67.96 | 68.4 | 67.6 | 19494 |
| 1731713700 | 67.67 | -0.82 | -1.20 | 68.17 | 68.17 | 67.3853 | 14708 |
| 1731627300 | 68.49 | -0.99 | -1.42 | 69.47 | 69.47 | 68.32 | 26878 |
| 1731540900 | 69.48 | -0.2 | -0.29 | 70.49 | 70.81 | 69.34 | 30578 |
| 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 | 39022 |
| 1731108900 | 70.19 | 1.33 | 1.93 | 69.4359 | 70.2 | 69.1701 | 44704 |
| 1731022500 | 68.86 | 0.86 | 1.26 | 68.33 | 68.86 | 68.23 | 63189 |
| 1730936100 | 68 | 2.04 | 3.09 | 67.43 | 68.24 | 66.566 | 41994 |
| 1730849700 | 65.959999 | 1.81 | 2.82 | 64.92 | 65.959999 | 64.9199 | 8334 |
| 1730763300 | 64.15 | -0.11 | -0.17 | 64.18 | 64.64 | 64 | 17395 |
| 1730500500 | 64.26 | 0.49 | 0.76 | 64.39 | 64.9637 | 64.11 | 12145 |
| 1730414100 | 63.775 | -0.81 | -1.25 | 64.44 | 64.44 | 63.775 | 10886 |
| 1730327700 | 64.58 | 0.01 | 0.02 | 64.569999 | 65.12 | 64.42 | 15066 |
| 1730241300 | 64.569999 | -0.03 | -0.05 | 64.3 | 64.8 | 64.25 | 21831 |
| 1730154900 | 64.599999 | 0.69 | 1.08 | 64.489999 | 64.599999 | 64.34 | 9833 |
| 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 | 12058 |
| 1729722900 | 64.42 | -0.23 | -0.36 | 64.51 | 64.745 | 63.9 | 21041 |
| 1729636500 | 64.65 | -0.9 | -1.37 | 65.05 | 65.05 | 64.519999 | 20063 |
| 1729550100 | 65.55 | -0.2 | -0.30 | 65.709999 | 65.72 | 65.055 | 20861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
