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

QMOM
🏛️ États-Unis →
64.52
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 64.39 64.63 64.17 64.52 0.0M
2025-09-25 63.68 64.25 63.29 63.96 0.0M
2025-09-24 65.50 65.50 64.32 64.45 0.0M
2025-09-23 65.59 65.66 65.21 65.43 0.0M
2025-09-22 64.89 65.47 64.78 65.47 0.0M
2025-09-19 65.34 65.35 64.78 65.35 0.0M
2025-09-18 64.32 65.22 64.32 65.08 0.0M
2025-09-17 64.35 64.40 63.68 64.20 0.0M
2025-09-16 64.64 64.70 63.88 64.20 0.0M
2025-09-15 64.66 65.00 64.52 64.72 0.0M
2025-09-12 64.83 64.83 64.21 64.37 0.0M
2025-09-11 64.32 64.96 64.32 64.84 0.0M
2025-09-10 64.16 64.44 63.95 64.20 0.0M
2025-09-09 63.35 63.83 63.22 63.60 0.0M
2025-09-08 63.28 63.43 63.08 63.35 0.0M
2025-09-05 63.73 63.85 62.23 63.27 0.0M
2025-09-04 62.66 63.11 62.45 62.99 0.0M
2025-09-03 62.58 62.68 62.26 62.43 0.0M
2025-09-02 61.77 62.55 61.57 62.37 0.0M
2025-08-29 63.10 63.10 62.51 62.94 0.0M
2025-08-28 62.95 63.74 62.95 63.58 0.0M
2025-08-27 62.58 62.93 62.58 62.75 0.0M
2025-08-26 62.25 62.61 62.25 62.61 0.0M
2025-08-25 62.45 62.68 62.18 62.18 0.0M
2025-08-22 62.25 62.85 62.25 62.42 0.0M
2025-08-21 61.92 62.13 61.76 62.05 0.0M
2025-08-20 61.69 62.26 61.27 62.17 0.1M
2025-08-19 62.79 62.79 61.90 61.99 0.0M
2025-08-18 62.27 62.80 62.27 62.69 0.0M
2025-08-15 62.55 62.63 62.23 62.39 0.0M
2025-08-14 62.52 62.80 62.25 62.37 0.0M
2025-08-13 63.24 63.24 62.24 62.84 0.0M
2025-08-12 62.70 62.96 62.40 62.96 0.0M
2025-08-11 62.92 63.06 62.37 62.55 0.0M
2025-08-08 63.35 63.52 62.63 62.66 0.0M
2025-08-07 64.18 64.18 62.76 63.22 0.0M
2025-08-06 63.18 63.78 63.18 63.71 0.0M
2025-08-05 64.15 64.31 63.36 63.57 0.0M
2025-08-04 63.35 64.00 63.35 64.00 0.0M
2025-08-01 63.00 63.37 62.18 62.89 0.0M
2025-07-31 64.50 64.70 63.64 63.84 0.0M
2025-07-30 63.69 64.33 63.53 64.09 0.0M
2025-07-29 63.81 63.93 63.42 63.62 0.0M
2025-07-28 63.91 64.02 63.58 63.69 0.0M
2025-07-25 63.68 63.97 63.68 63.88 0.0M
2025-07-24 63.48 63.70 63.30 63.49 0.0M
2025-07-23 63.02 63.69 63.02 63.62 0.0M
2025-07-22 63.22 63.30 62.79 63.15 0.0M
2025-07-21 64.16 64.16 63.55 63.62 0.0M
2025-07-18 64.12 64.33 63.90 64.13 0.0M
2025-07-17 63.46 63.86 63.40 63.85 0.0M
2025-07-16 63.43 63.43 62.86 63.34 0.0M
2025-07-15 63.64 63.64 63.10 63.12 0.0M
2025-07-14 62.41 63.49 62.41 63.38 0.0M
2025-07-11 62.86 63.03 62.39 62.42 0.2M
2025-07-10 63.77 63.77 62.69 63.27 0.1M
2025-07-09 63.94 63.98 63.50 63.97 0.0M
2025-07-08 64.43 64.63 63.02 63.51 0.1M
2025-07-07 64.05 64.42 63.91 64.23 0.0M
2025-07-03 63.75 64.31 63.68 64.15 0.1M
2025-07-02 63.71 63.97 63.25 63.59 0.3M
2025-07-01 64.66 64.77 63.32 63.57 0.1M
2025-06-30 64.60 64.98 64.52 64.98 0.0M
2025-06-27 64.09 64.58 63.68 64.45 0.0M
2025-06-26 63.21 64.04 63.21 64.03 0.0M
2025-06-25 63.84 63.90 63.10 63.31 0.0M
2025-06-24 64.09 64.09 63.44 63.66 0.0M
2025-06-23 63.05 63.49 62.69 63.49 0.0M
2025-06-20 63.07 63.11 62.49 62.53 0.0M
2025-06-18 62.69 63.01 62.56 62.85 0.0M
2025-06-17 62.69 62.92 62.53 62.53 0.0M
2025-06-16 62.59 63.13 62.59 62.77 0.0M
2025-06-13 62.27 62.59 62.16 62.54 0.0M
2025-06-12 62.35 62.74 62.35 62.45 0.0M
2025-06-11 62.62 62.93 62.40 62.83 0.0M
2025-06-10 62.73 62.98 61.88 62.33 0.0M
2025-06-09 63.41 63.55 62.75 62.75 0.0M
2025-06-06 63.46 63.60 63.21 63.60 0.0M
2025-06-05 62.63 63.27 62.62 63.15 0.0M
2025-06-04 62.57 62.80 62.55 62.71 0.0M
2025-06-03 62.30 62.56 61.94 62.22 0.0M
2025-06-02 61.59 62.22 61.20 62.06 0.0M
2025-05-30 61.07 61.82 60.99 61.66 0.0M
2025-05-29 61.69 61.69 61.02 61.28 0.0M
2025-05-28 61.39 61.72 61.16 61.16 0.0M
2025-05-27 61.64 61.64 61.42 61.60 0.0M
2025-05-23 60.39 61.12 60.39 60.83 0.0M
2025-05-22 60.81 61.07 60.50 60.50 0.0M
2025-05-21 61.52 61.75 60.78 60.78 0.1M
2025-05-20 62.00 62.29 61.83 62.00 0.0M
2025-05-19 61.31 62.43 61.31 62.40 0.0M
2025-05-16 61.51 62.18 61.49 62.04 0.0M
2025-05-15 60.81 61.80 60.81 61.77 0.1M
2025-05-14 60.90 60.93 60.62 60.76 0.0M
2025-05-13 60.45 61.08 60.32 60.99 0.1M
2025-05-12 61.16 61.16 60.10 60.55 0.0M
2025-05-09 60.27 60.27 59.74 59.74 0.0M
2025-05-08 60.62 60.62 59.77 59.77 0.0M
2025-05-07 59.87 60.33 59.81 60.23 0.0M
2025-05-06 59.47 59.90 59.08 59.87 0.0M
2025-05-05 59.23 60.21 59.23 59.85 0.0M
2025-05-02 59.57 60.10 59.57 60.02 0.0M
2025-05-01 58.95 59.42 58.71 58.71 0.0M
2025-04-30 58.15 58.84 57.44 58.84 0.0M
2025-04-29 58.38 59.36 58.38 59.05 0.0M
2025-04-28 58.80 59.09 58.23 58.98 0.0M
2025-04-25 58.14 58.60 58.00 58.60 0.0M
2025-04-24 57.34 58.72 57.28 58.53 0.0M
2025-04-23 57.75 58.42 57.25 57.32 0.0M
2025-04-22 55.15 56.28 55.10 56.00 0.0M
2025-04-21 55.44 55.51 53.65 54.38 0.1M
2025-04-17 56.27 56.34 55.64 55.69 0.0M
2025-04-16 56.35 56.54 55.11 55.61 0.0M
2025-04-15 56.28 57.10 56.28 56.87 0.1M
2025-04-14 56.74 56.74 55.70 56.27 0.2M
2025-04-11 54.56 55.66 54.04 55.40 0.0M
2025-04-10 55.46 55.85 53.49 54.83 0.0M
2025-04-09 51.44 57.14 51.12 56.73 0.1M
2025-04-08 54.73 55.12 51.35 52.11 0.1M
2025-04-07 49.82 54.73 49.79 53.07 0.1M
2025-04-04 54.16 54.53 52.11 52.34 0.1M
2025-04-03 57.16 57.82 56.30 56.30 0.1M
2025-04-02 58.67 60.37 58.67 60.28 0.0M
2025-04-01 59.42 59.48 58.29 59.48 0.0M
2025-03-31 57.87 59.40 57.60 59.40 0.0M
2025-03-28 58.87 58.95 57.60 58.03 0.0M
2025-03-27 59.45 59.67 58.88 58.88 0.0M
2025-03-26 61.22 61.22 59.58 59.93 0.1M
2025-03-25 60.99 61.33 60.75 61.23 0.0M
2025-03-24 59.88 60.93 59.88 60.88 0.0M
2025-03-21 58.55 59.14 58.41 59.05 0.0M
2025-03-20 58.70 59.60 58.70 59.16 0.0M
2025-03-19 57.83 59.37 57.63 59.23 0.0M
2025-03-18 58.37 58.37 57.50 57.65 0.0M
2025-03-17 57.50 58.90 57.41 58.74 0.0M
2025-03-14 56.58 57.54 56.44 57.49 0.0M
2025-03-13 57.35 57.35 55.25 55.71 0.1M
2025-03-12 57.54 57.60 56.42 57.25 0.0M
2025-03-11 55.45 56.91 55.45 56.34 0.1M
2025-03-10 56.38 56.38 54.93 55.52 0.0M
2025-03-07 57.48 57.92 55.61 57.75 0.1M
2025-03-06 59.31 59.61 57.63 57.82 0.1M
2025-03-05 59.41 60.18 59.03 60.04 0.0M
2025-03-04 59.92 60.34 58.22 59.47 0.1M
2025-03-03 62.62 62.82 60.63 60.71 0.0M
2025-02-28 61.31 62.38 61.04 62.38 0.0M
2025-02-27 63.28 63.28 61.14 61.54 0.0M
2025-02-26 62.73 63.88 62.73 63.11 0.1M
2025-02-25 62.49 62.49 60.98 62.00 0.1M
2025-02-24 63.53 63.54 61.95 62.68 0.1M
2025-02-21 65.69 65.82 62.76 63.12 0.2M
2025-02-20 66.98 66.98 65.15 65.53 0.0M
2025-02-19 67.30 67.30 66.85 67.04 0.0M
2025-02-18 67.08 67.33 66.65 67.24 0.0M
2025-02-14 66.97 66.97 66.40 66.79 0.0M
2025-02-13 67.12 67.12 66.15 66.75 0.0M
2025-02-12 66.73 67.58 66.48 67.48 0.0M
2025-02-11 68.27 68.27 67.34 67.48 0.0M
2025-02-10 68.80 68.98 68.20 68.57 0.0M
2025-02-07 69.06 69.12 68.05 68.26 0.0M
2025-02-06 69.59 69.59 68.35 68.83 0.0M
2025-02-05 68.06 69.21 68.06 69.21 0.0M
2025-02-04 68.19 68.28 67.72 67.89 0.0M
2025-02-03 66.50 68.40 66.50 68.16 0.0M
2025-01-31 69.23 69.30 67.93 67.93 0.0M
2025-01-30 68.75 69.15 68.32 69.10 0.1M
2025-01-29 67.46 68.31 67.38 68.19 0.0M
2025-01-28 66.47 67.46 66.00 67.46 0.0M
2025-01-27 67.20 67.20 65.56 66.22 0.0M
2025-01-24 69.11 69.11 68.60 68.65 0.0M
2025-01-23 68.57 69.18 68.31 68.87 0.0M
2025-01-22 69.05 69.05 68.30 68.65 0.1M
2025-01-21 67.80 68.50 67.54 68.50 0.0M
2025-01-17 67.83 67.83 66.98 67.40 0.0M
2025-01-16 66.76 67.08 66.66 67.06 0.1M
2025-01-15 66.86 66.88 66.27 66.55 0.0M
2025-01-14 65.05 65.57 64.93 65.19 0.1M
2025-01-13 64.21 64.69 64.15 64.69 0.0M
2025-01-10 64.88 65.41 64.54 64.80 0.0M
2025-01-08 64.87 65.73 64.65 65.56 0.0M
2025-01-07 66.18 66.40 64.58 65.28 0.1M
2025-01-06 66.29 66.33 65.84 66.16 0.0M
2025-01-03 65.01 65.67 65.01 65.67 0.1M
2025-01-02 64.60 65.21 64.11 64.72 0.0M