Alpha Architect U.S. Quantitative Momentum ETF (QMOM) Historical Stock Data
65.19 ↑0.50 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QMOM is down -0.29% a day on average. There have been 13 days where Alpha Architect U.S. Quantitative Momentum ETF closed green and 17 days where QMOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 65.05 | 65.19 | ↑$0.14 (0.22%) | 64.93 | 65.57 | 50.95K |
| 2025-01-13 | 64.21 | 64.69 | ↑$0.48 (0.75%) | 64.16 | 64.69 | 20.99K |
| 2025-01-10 | 64.88 | 64.80 | ↓$0.08 (-0.12%) | 64.55 | 65.41 | 41.10K |
| 2025-01-08 | 65.02 | 65.56 | ↑$0.54 (0.83%) | 64.70 | 65.73 | 26.96K |
| 2025-01-07 | 66.40 | 65.28 | ↓$1.12 (-1.69%) | 64.81 | 66.40 | 56.56K |
| 2025-01-06 | 66.29 | 66.16 | ↓$0.13 (-0.20%) | 65.84 | 66.33 | 28.43K |
| 2025-01-03 | 65.17 | 65.67 | ↑$0.50 (0.77%) | 65.03 | 65.67 | 56.59K |
| 2025-01-02 | 64.60 | 64.72 | ↑$0.12 (0.19%) | 64.11 | 65.21 | 19.84K |
| 2024-12-31 | 64.74 | 64.13 | ↓$0.61 (-0.94%) | 63.80 | 64.74 | 41.73K |
| 2024-12-30 | 64.02 | 64.28 | ↑$0.26 (0.41%) | 63.40 | 64.49 | 51.92K |
| 2024-12-27 | 65.00 | 64.73 | ↓$0.27 (-0.42%) | 64.10 | 65.11 | 20.18K |
| 2024-12-26 | 65.09 | 65.29 | ↑$0.20 (0.31%) | 64.96 | 65.44 | 18.18K |
| 2024-12-24 | 64.95 | 65.45 | ↑$0.50 (0.77%) | 64.66 | 65.45 | 11.07K |
| 2024-12-23 | 65.29 | 65.26 | ↓$0.03 (-0.05%) | 64.68 | 65.60 | 43.84K |
| 2024-12-20 | 64.52 | 65.64 | ↑$1.12 (1.74%) | 64.33 | 65.81 | 39.86K |
| 2024-12-19 | 65.05 | 64.76 | ↓$0.29 (-0.45%) | 64.54 | 65.46 | 26.71K |
| 2024-12-18 | 67.15 | 64.19 | ↓$2.96 (-4.41%) | 64.19 | 67.15 | 43.32K |
| 2024-12-17 | 67.31 | 67.18 | ↓$0.13 (-0.19%) | 66.54 | 67.48 | 41.72K |
| 2024-12-16 | 67.63 | 68.00 | ↑$0.37 (0.55%) | 67.42 | 68.00 | 19.01K |
| 2024-12-13 | 67.93 | 67.42 | ↓$0.51 (-0.75%) | 67.35 | 68.07 | 20.94K |
| 2024-12-12 | 68.25 | 68.03 | ↓$0.22 (-0.32%) | 67.95 | 68.29 | 17.94K |
| 2024-12-11 | 68.50 | 68.56 | ↑$0.06 (0.09%) | 68.32 | 68.56 | 23.32K |
| 2024-12-10 | 68.55 | 67.73 | ↓$0.82 (-1.20%) | 67.73 | 68.73 | 25.16K |
| 2024-12-09 | 70.50 | 68.56 | ↓$1.94 (-2.75%) | 68.35 | 70.57 | 28.01K |
| 2024-12-06 | 70.83 | 70.47 | ↓$0.36 (-0.51%) | 70.07 | 70.83 | 34.16K |
| 2024-12-05 | 71.07 | 70.60 | ↓$0.47 (-0.66%) | 70.60 | 71.07 | 18.92K |
| 2024-12-04 | 71.21 | 71.21 | ↑$0.00 (0.00%) | 70.52 | 71.31 | 20.91K |
| 2024-12-03 | 71.22 | 70.89 | ↓$0.33 (-0.46%) | 70.70 | 71.34 | 18.24K |
| 2024-12-02 | 71.60 | 71.22 | ↓$0.38 (-0.53%) | 71.06 | 71.60 | 172.04K |
| 2024-11-29 | 71.25 | 71.53 | ↑$0.28 (0.39%) | 71.25 | 71.72 | 14.10K |
Create an account or log in to view more rows.
$QMOM ready to explode
$QMOM already bouncing back.
$QMOM it can go lower
$QMOM we need one good push to moon this.
$QMOM we like the stock
$QMOM Overpower the algos!
$QMOM run it!
$QMOM This is just getting warmed up.
$QMOM green is good
$QMOM adding next Friday