Alpha Architect International Quantitative Momentum ETF (IMOM)

IMOM
🏛️ États-Unis →
35.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.90 35.96 35.89 35.95 0.0M
2025-09-25 35.66 35.66 35.56 35.62 0.0M
2025-09-24 35.81 35.87 35.71 35.77 0.0M
2025-09-23 35.83 35.87 35.72 35.72 0.0M
2025-09-22 35.72 35.98 35.70 35.95 0.0M
2025-09-19 35.51 35.62 35.43 35.56 0.0M
2025-09-18 35.28 35.59 35.28 35.54 0.0M
2025-09-17 35.93 35.93 35.27 35.41 0.0M
2025-09-16 35.89 35.99 35.79 35.97 0.0M
2025-09-15 35.91 36.09 35.91 36.04 0.0M
2025-09-12 35.92 35.94 35.70 35.85 0.0M
2025-09-11 35.85 35.97 35.75 35.93 0.0M
2025-09-10 35.55 35.57 35.41 35.42 0.0M
2025-09-09 35.00 35.17 35.00 35.13 0.0M
2025-09-08 34.96 35.29 34.96 35.26 0.0M
2025-09-05 34.92 34.97 34.70 34.75 0.0M
2025-09-04 34.55 34.58 34.47 34.58 0.0M
2025-09-03 34.29 34.40 34.26 34.35 0.0M
2025-09-02 33.97 34.30 33.92 34.30 0.0M
2025-08-29 34.51 34.65 34.50 34.61 0.0M
2025-08-28 34.87 34.87 34.59 34.68 0.0M
2025-08-27 34.59 34.63 34.50 34.62 0.0M
2025-08-26 34.75 34.93 34.75 34.91 0.0M
2025-08-25 35.08 35.14 34.76 34.76 0.0M
2025-08-22 34.63 35.10 34.63 35.05 0.0M
2025-08-21 33.67 34.63 33.67 34.50 0.0M
2025-08-20 34.71 34.71 34.47 34.60 0.0M
2025-08-19 35.20 35.20 34.65 34.71 0.0M
2025-08-18 35.25 35.39 35.25 35.34 0.0M
2025-08-15 35.06 35.14 35.06 35.09 0.0M
2025-08-14 34.95 35.10 34.87 35.00 0.0M
2025-08-13 35.24 35.24 35.07 35.11 0.0M
2025-08-12 34.58 34.90 34.58 34.86 0.0M
2025-08-11 34.35 34.49 34.35 34.37 0.0M
2025-08-08 34.43 34.59 34.43 34.49 0.0M
2025-08-07 34.49 34.49 34.18 34.40 0.0M
2025-08-06 33.98 34.08 33.88 34.07 0.0M
2025-08-05 33.74 33.82 33.55 33.73 0.0M
2025-08-04 34.01 34.01 33.80 33.91 0.0M
2025-08-01 33.31 33.32 33.06 33.32 0.0M
2025-07-31 33.51 33.51 33.16 33.18 0.0M
2025-07-30 33.15 33.25 32.96 33.09 0.0M
2025-07-29 32.93 33.04 32.89 33.00 0.0M
2025-07-28 33.19 33.19 32.63 32.75 0.0M
2025-07-25 33.46 33.69 33.46 33.65 0.0M
2025-07-24 33.97 33.97 33.72 33.74 0.0M
2025-07-23 33.82 34.06 33.47 34.06 0.1M
2025-07-22 33.30 33.49 33.15 33.45 0.0M
2025-07-21 33.31 33.56 33.18 33.34 0.1M
2025-07-18 33.39 33.39 33.16 33.19 0.0M
2025-07-17 33.06 33.22 33.00 33.19 0.0M
2025-07-16 32.80 32.93 32.74 32.93 0.0M
2025-07-15 32.77 32.77 32.63 32.63 0.0M
2025-07-14 33.10 33.19 33.03 33.19 0.0M
2025-07-11 33.10 33.28 33.10 33.23 0.0M
2025-07-10 33.53 33.53 33.29 33.45 0.0M
2025-07-09 33.41 33.72 33.39 33.72 0.0M
2025-07-08 33.27 33.29 33.16 33.29 0.0M
2025-07-07 33.28 33.28 32.99 33.09 0.0M
2025-07-03 33.12 33.22 33.12 33.19 0.0M
2025-07-02 33.22 33.35 33.18 33.31 0.0M
2025-07-01 33.65 33.69 33.31 33.31 0.0M
2025-06-30 33.87 34.00 33.85 33.96 0.0M
2025-06-27 33.92 33.92 33.67 33.70 0.0M
2025-06-26 33.35 33.55 33.35 33.50 0.0M
2025-06-25 32.98 33.39 32.90 32.98 0.1M
2025-06-24 32.97 33.09 32.91 32.99 0.0M
2025-06-23 32.11 32.68 32.11 32.64 0.0M
2025-06-20 32.69 32.69 32.53 32.54 0.0M
2025-06-18 32.78 32.91 32.65 32.65 0.0M
2025-06-17 32.75 32.75 32.39 32.41 0.0M
2025-06-16 32.77 33.14 32.77 32.85 0.0M
2025-06-13 32.54 32.73 32.51 32.61 0.0M
2025-06-12 32.64 32.74 32.63 32.66 0.0M
2025-06-11 32.39 32.44 32.25 32.35 0.0M
2025-06-10 32.46 32.46 32.11 32.25 0.0M
2025-06-09 32.48 32.61 32.44 32.55 0.0M
2025-06-06 32.51 32.63 32.45 32.51 0.0M
2025-06-05 32.81 32.81 32.64 32.71 0.0M
2025-06-04 32.53 32.68 32.53 32.64 0.0M
2025-06-03 32.34 32.37 32.28 32.34 0.0M
2025-06-02 32.35 32.64 32.33 32.63 0.0M
2025-05-30 31.97 32.03 31.78 32.03 0.0M
2025-05-29 31.88 31.88 31.73 31.74 0.0M
2025-05-28 31.63 31.72 31.53 31.59 0.1M
2025-05-27 31.79 31.91 31.76 31.91 0.0M
2025-05-23 31.09 31.21 31.05 31.21 0.0M
2025-05-22 30.90 31.04 30.90 30.97 0.0M
2025-05-21 30.98 30.98 30.80 30.82 0.0M
2025-05-20 30.79 30.89 30.79 30.89 0.0M
2025-05-19 30.43 30.64 30.43 30.62 0.0M
2025-05-16 30.02 30.19 30.02 30.19 0.0M
2025-05-15 29.80 29.99 29.77 29.99 0.1M
2025-05-14 29.63 29.63 29.42 29.42 0.0M
2025-05-13 29.57 29.82 29.57 29.68 0.0M
2025-05-12 29.84 29.84 29.48 29.72 0.0M
2025-05-09 30.44 30.51 30.24 30.30 0.0M
2025-05-08 30.59 30.62 30.35 30.37 0.0M
2025-05-07 30.37 30.53 30.35 30.35 0.0M
2025-05-06 30.69 30.74 30.60 30.61 0.0M
2025-05-05 30.63 30.70 30.59 30.64 0.0M
2025-05-02 30.26 30.55 30.26 30.52 0.0M
2025-05-01 30.01 30.10 29.90 29.90 0.0M
2025-04-30 29.85 30.15 29.73 30.15 0.0M
2025-04-29 29.78 30.15 29.78 30.02 0.0M
2025-04-28 29.56 29.81 29.55 29.73 0.0M
2025-04-25 29.31 29.53 29.29 29.50 0.0M
2025-04-24 29.14 29.40 29.14 29.40 0.0M
2025-04-23 29.20 29.20 28.89 28.92 0.0M
2025-04-22 28.87 29.10 28.87 28.91 0.0M
2025-04-21 28.77 28.77 28.19 28.33 0.0M
2025-04-17 28.51 28.68 28.50 28.57 0.0M
2025-04-16 28.23 28.42 28.12 28.30 0.0M
2025-04-15 28.57 28.64 28.54 28.55 0.0M
2025-04-14 27.84 28.23 27.84 28.17 0.1M
2025-04-11 27.17 27.74 27.17 27.67 0.0M
2025-04-10 26.80 26.98 26.36 26.91 0.0M
2025-04-09 25.26 27.07 25.12 27.07 0.0M
2025-04-08 25.77 26.00 24.83 25.07 0.0M
2025-04-07 24.25 25.29 24.24 24.59 0.0M
2025-04-04 25.96 25.99 25.19 25.23 0.0M
2025-04-03 27.95 27.96 27.63 27.68 0.1M
2025-04-02 28.17 28.33 27.96 28.30 0.0M
2025-04-01 28.14 28.34 28.02 28.27 0.0M
2025-03-31 28.29 28.29 27.96 28.21 0.2M
2025-03-28 28.98 28.98 28.64 28.68 0.1M
2025-03-27 29.01 29.20 29.01 29.12 0.2M
2025-03-26 29.39 29.39 28.99 29.09 0.0M
2025-03-25 29.36 29.51 29.36 29.48 0.0M
2025-03-24 29.45 29.45 29.31 29.42 0.0M
2025-03-21 29.16 29.30 29.11 29.30 0.0M
2025-03-20 29.27 29.40 29.24 29.38 0.0M
2025-03-19 29.47 29.81 29.47 29.81 0.0M
2025-03-18 29.63 29.63 29.28 29.54 0.0M
2025-03-17 29.45 29.63 29.39 29.59 0.0M
2025-03-14 28.89 29.19 28.89 29.19 0.0M
2025-03-13 28.40 28.54 28.40 28.45 0.0M
2025-03-12 28.70 28.70 28.38 28.57 0.0M
2025-03-11 28.13 28.29 27.87 28.08 0.0M
2025-03-10 28.58 28.58 27.97 28.21 0.0M
2025-03-07 29.28 29.38 29.02 29.37 0.0M
2025-03-06 29.79 29.81 29.44 29.49 0.0M
2025-03-05 29.05 29.84 29.05 29.81 0.1M
2025-03-04 28.50 28.99 28.24 28.67 0.0M
2025-03-03 28.96 29.15 28.70 28.84 0.0M
2025-02-28 28.17 28.33 28.02 28.24 0.0M
2025-02-27 28.67 28.70 28.36 28.40 0.0M
2025-02-26 28.86 28.96 28.74 28.80 0.0M
2025-02-25 28.93 28.93 28.62 28.86 0.0M
2025-02-24 28.83 28.87 28.68 28.73 0.0M
2025-02-21 29.01 29.13 28.83 28.83 0.0M
2025-02-20 29.31 29.31 28.99 29.16 0.0M
2025-02-19 29.18 29.27 29.14 29.24 0.0M
2025-02-18 29.63 29.67 29.55 29.66 0.0M
2025-02-14 29.27 29.27 29.02 29.10 0.0M
2025-02-13 28.85 29.10 28.85 29.05 0.0M
2025-02-12 28.52 28.76 28.52 28.63 0.0M
2025-02-11 28.35 28.83 28.35 28.79 0.0M
2025-02-10 28.36 28.69 28.36 28.61 0.0M
2025-02-07 28.55 28.55 28.33 28.33 0.0M
2025-02-06 28.60 28.62 28.55 28.62 0.0M
2025-02-05 28.27 28.64 28.27 28.60 0.0M
2025-02-04 28.17 28.32 28.17 28.31 0.0M
2025-02-03 27.71 27.92 27.62 27.89 0.0M
2025-01-31 28.26 28.31 27.90 28.00 0.0M
2025-01-30 28.09 28.16 27.99 28.09 0.0M
2025-01-29 27.84 27.84 27.71 27.71 0.0M
2025-01-28 27.65 27.69 27.61 27.69 0.0M
2025-01-27 27.45 27.48 27.34 27.44 0.0M
2025-01-24 27.79 27.83 27.79 27.79 0.0M
2025-01-23 27.54 27.72 27.54 27.72 0.0M
2025-01-22 27.44 27.47 27.35 27.35 0.0M
2025-01-21 27.09 27.16 26.87 27.16 0.0M
2025-01-17 26.63 26.72 26.63 26.68 0.0M
2025-01-16 26.69 26.77 26.62 26.70 0.0M
2025-01-15 26.73 26.78 26.70 26.77 0.0M
2025-01-14 26.17 26.49 26.17 26.44 0.0M
2025-01-13 26.47 26.47 26.00 26.36 0.0M
2025-01-10 26.45 26.69 26.45 26.49 0.0M
2025-01-08 26.81 26.95 26.77 26.95 0.0M
2025-01-07 26.95 27.13 26.87 26.88 0.0M
2025-01-06 27.08 27.12 27.00 27.01 0.0M
2025-01-03 26.66 26.84 26.59 26.79 0.0M
2025-01-02 26.55 26.80 26.42 26.62 0.0M