Alpha Architect International Quantitative Momentum ETF

IMOM
🏛️ usa →
35.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.75 33.91 33.75 33.81 0.0M
2021-12-30 34.07 34.13 33.80 33.85 0.0M
2021-12-29 34.31 34.38 34.27 34.38 0.0M
2021-12-28 34.44 34.55 34.38 34.44 0.0M
2021-12-27 34.23 34.34 34.21 34.34 0.0M
2021-12-23 34.04 34.14 33.93 34.14 0.0M
2021-12-22 33.52 33.87 33.48 33.87 0.0M
2021-12-21 33.13 33.31 33.13 33.31 0.0M
2021-12-20 32.90 32.99 32.78 32.99 0.0M
2021-12-17 33.38 33.38 33.11 33.17 0.0M
2021-12-16 34.03 34.03 33.73 33.78 0.0M
2021-12-15 33.26 33.69 33.21 33.69 0.0M
2021-12-14 33.53 33.53 33.18 33.34 0.0M
2021-12-13 34.29 34.29 33.89 33.92 0.0M
2021-12-10 34.17 34.19 34.17 34.19 0.0M
2021-12-09 34.41 34.44 34.37 34.37 0.0M
2021-12-08 34.56 34.74 34.51 34.69 0.0M
2021-12-07 34.29 34.52 34.29 34.50 0.0M
2021-12-06 33.40 33.48 33.31 33.37 0.0M
2021-12-03 33.83 33.83 33.23 33.45 0.0M
2021-12-02 33.40 33.68 33.37 33.53 0.0M
2021-12-01 33.96 34.03 33.29 33.29 0.0M
2021-11-30 34.17 34.17 33.52 33.85 0.0M
2021-11-29 33.99 34.04 33.83 33.99 0.0M
2021-11-26 33.50 33.50 33.24 33.24 0.0M
2021-11-24 33.68 33.98 33.68 33.97 0.0M
2021-11-23 34.78 34.78 34.34 34.48 0.0M
2021-11-22 35.32 35.32 34.94 34.94 0.0M
2021-11-19 35.23 35.29 35.10 35.10 0.0M
2021-11-18 35.12 35.26 35.12 35.26 0.0M
2021-11-17 35.23 35.32 35.22 35.26 0.0M
2021-11-16 35.30 35.31 35.19 35.19 0.0M
2021-11-15 35.49 35.49 35.40 35.42 0.0M
2021-11-12 35.33 35.51 35.33 35.51 0.0M
2021-11-11 35.29 35.30 35.21 35.25 0.0M
2021-11-10 35.13 35.16 34.80 34.80 0.0M
2021-11-09 35.66 35.71 35.60 35.71 0.0M
2021-11-08 35.64 35.70 35.64 35.66 0.0M
2021-11-05 35.46 35.46 35.25 35.31 0.0M
2021-11-04 35.40 35.45 35.33 35.45 0.0M
2021-11-03 35.22 35.52 35.22 35.52 0.0M
2021-11-02 35.27 35.28 35.21 35.21 0.0M
2021-11-01 35.47 35.51 35.36 35.50 0.0M
2021-10-29 35.14 35.16 35.07 35.16 0.0M
2021-10-28 35.10 35.37 35.06 35.32 0.0M
2021-10-27 35.26 35.26 35.10 35.11 0.0M
2021-10-26 35.39 35.40 35.17 35.26 0.0M
2021-10-25 35.07 35.18 35.00 35.13 0.0M
2021-10-22 35.02 35.02 34.93 34.99 0.0M
2021-10-21 34.86 34.86 34.77 34.80 0.0M
2021-10-20 35.01 35.16 34.82 35.07 0.0M
2021-10-19 35.14 35.23 35.14 35.14 0.0M
2021-10-18 34.43 34.60 34.43 34.55 0.0M
2021-10-15 34.66 34.73 34.65 34.69 0.0M
2021-10-14 34.14 34.19 34.11 34.18 0.0M
2021-10-13 33.68 33.79 33.67 33.76 0.0M
2021-10-12 33.33 33.36 33.27 33.29 0.0M
2021-10-11 33.13 33.13 33.05 33.05 0.0M
2021-10-08 33.35 33.35 33.23 33.23 0.0M
2021-10-07 33.56 33.66 33.55 33.55 0.0M
2021-10-06 32.82 33.14 32.68 33.09 0.0M
2021-10-05 33.48 33.80 33.48 33.69 0.0M
2021-10-04 33.46 33.46 33.11 33.19 0.0M
2021-10-01 34.03 34.24 34.02 34.17 0.0M
2021-09-30 34.36 34.38 33.97 34.08 0.0M
2021-09-29 34.65 34.82 34.36 34.42 0.0M
2021-09-28 34.92 35.05 34.65 34.69 0.0M
2021-09-27 36.11 37.08 36.11 36.37 0.0M
2021-09-24 37.38 37.38 37.25 37.25 0.0M
2021-09-23 37.89 37.93 37.82 37.82 0.0M
2021-09-22 37.33 37.45 37.23 37.23 0.0M
2021-09-21 37.11 37.11 36.87 36.87 0.0M
2021-09-20 36.30 36.50 36.00 36.35 0.0M
2021-09-17 37.63 37.63 37.55 37.55 0.0M
2021-09-16 37.76 37.94 37.76 37.94 0.0M
2021-09-15 37.71 38.02 37.71 37.99 0.0M
2021-09-14 37.96 37.96 37.68 37.68 0.0M
2021-09-13 37.88 37.88 37.69 37.69 0.0M
2021-09-10 38.04 38.04 37.75 37.75 0.0M
2021-09-09 37.68 37.72 37.57 37.57 0.0M
2021-09-08 37.74 37.75 37.51 37.51 0.0M
2021-09-07 37.90 38.01 37.84 37.84 0.0M
2021-09-03 37.27 37.64 37.27 37.50 0.0M
2021-09-02 37.20 37.52 37.20 37.40 0.0M
2021-09-01 37.01 37.12 36.98 36.98 0.0M
2021-08-31 37.13 37.13 37.03 37.07 0.0M
2021-08-30 37.07 37.23 37.07 37.10 0.0M
2021-08-27 36.32 36.96 36.30 36.84 0.0M
2021-08-26 36.38 36.38 36.21 36.29 0.0M
2021-08-25 36.47 36.51 36.33 36.41 0.0M
2021-08-24 35.91 36.11 35.91 36.02 0.0M
2021-08-23 35.55 35.75 35.55 35.75 0.0M
2021-08-20 34.82 35.06 34.82 35.02 0.0M
2021-08-19 35.21 35.24 35.02 35.17 0.0M
2021-08-18 35.92 36.01 35.73 35.73 0.0M
2021-08-17 35.70 35.77 35.52 35.58 0.0M
2021-08-16 36.45 36.45 35.94 36.30 0.0M
2021-08-13 36.80 36.80 36.75 36.75 0.0M
2021-08-12 36.50 36.68 36.50 36.55 0.0M
2021-08-11 36.60 36.62 36.41 36.59 0.0M
2021-08-10 36.48 36.48 36.31 36.31 0.0M
2021-08-09 36.30 36.30 36.15 36.26 0.0M
2021-08-06 36.51 36.51 36.28 36.28 0.0M
2021-08-05 36.50 36.64 36.50 36.53 0.0M
2021-08-04 36.79 36.81 36.66 36.68 0.0M
2021-08-03 36.57 36.61 36.42 36.61 0.0M
2021-08-02 36.49 36.49 36.25 36.25 0.0M
2021-07-30 36.37 36.40 36.16 36.23 0.0M
2021-07-29 36.59 36.60 36.52 36.52 0.0M
2021-07-28 35.98 36.03 35.92 36.03 0.0M
2021-07-27 35.84 35.84 35.54 35.71 0.0M
2021-07-26 35.99 36.12 35.84 36.09 0.0M
2021-07-23 35.68 35.83 35.68 35.73 0.0M
2021-07-22 35.31 35.58 35.31 35.53 0.0M
2021-07-21 34.25 35.02 34.25 35.02 0.0M
2021-07-20 33.75 34.09 33.75 34.09 0.0M
2021-07-19 33.76 33.79 33.58 33.79 0.0M
2021-07-16 34.54 34.61 34.40 34.40 0.0M
2021-07-15 34.86 34.89 34.62 34.72 0.0M
2021-07-14 35.23 35.26 35.14 35.14 0.0M
2021-07-13 35.24 35.30 35.16 35.16 0.0M
2021-07-12 35.23 35.32 35.23 35.29 0.0M
2021-07-09 34.99 35.06 34.94 35.04 0.0M
2021-07-08 34.44 34.46 34.44 34.46 0.0M
2021-07-07 35.00 35.01 34.97 35.01 0.0M
2021-07-06 34.81 34.81 34.58 34.74 0.0M
2021-07-02 34.66 34.88 34.64 34.85 0.0M
2021-07-01 34.60 34.60 34.46 34.53 0.0M
2021-06-30 34.79 34.79 34.65 34.69 0.0M
2021-06-29 34.70 34.98 34.70 34.97 0.0M
2021-06-28 34.90 34.90 34.65 34.65 0.0M
2021-06-25 34.97 34.97 34.89 34.94 0.0M
2021-06-24 34.75 34.88 34.75 34.85 0.0M
2021-06-23 34.45 34.45 34.33 34.33 0.0M
2021-06-22 34.10 34.55 34.10 34.45 0.0M
2021-06-21 33.85 34.21 33.85 34.15 0.0M
2021-06-18 33.83 33.83 33.72 33.74 0.0M
2021-06-17 34.26 34.31 34.15 34.31 0.0M
2021-06-16 34.98 34.98 34.68 34.68 0.0M
2021-06-15 35.38 35.38 35.20 35.22 0.0M
2021-06-14 35.42 35.45 35.40 35.45 0.0M
2021-06-11 35.43 35.46 35.43 35.46 0.0M
2021-06-10 35.14 35.34 35.14 35.27 0.0M
2021-06-09 35.48 35.48 35.25 35.27 0.0M
2021-06-08 35.55 35.60 35.42 35.45 0.1M
2021-06-07 35.41 35.56 35.41 35.55 0.0M
2021-06-04 35.51 35.57 35.46 35.57 0.0M
2021-06-03 35.14 35.14 35.06 35.09 0.0M
2021-06-02 35.28 35.42 35.25 35.30 0.0M
2021-06-01 35.22 35.42 35.22 35.36 0.0M
2021-05-28 34.80 34.82 34.70 34.71 0.0M
2021-05-27 34.56 34.77 34.56 34.74 0.0M
2021-05-26 34.54 34.63 34.47 34.49 0.0M
2021-05-25 34.51 34.72 34.51 34.57 0.0M
2021-05-24 34.04 34.09 34.02 34.09 0.0M
2021-05-21 33.84 33.84 33.80 33.82 0.0M
2021-05-20 33.38 33.90 33.32 33.90 0.0M
2021-05-19 32.59 33.10 32.59 32.99 0.0M
2021-05-18 33.32 33.38 33.25 33.25 0.0M
2021-05-17 32.64 32.68 32.53 32.64 0.0M
2021-05-14 32.55 33.07 32.55 33.07 0.0M
2021-05-13 32.29 32.33 32.00 32.25 0.0M
2021-05-12 32.85 32.85 32.15 32.15 0.0M
2021-05-11 32.54 33.18 32.54 33.13 0.0M
2021-05-10 34.17 34.17 33.64 33.64 0.0M
2021-05-07 34.24 34.57 34.24 34.57 0.0M
2021-05-06 33.70 34.26 33.45 33.79 0.0M
2021-05-05 34.46 34.48 34.37 34.42 0.0M
2021-05-04 34.32 34.44 33.78 34.00 0.0M
2021-05-03 35.24 35.38 35.21 35.32 0.0M
2021-04-30 35.41 35.41 35.01 35.03 0.0M
2021-04-29 36.12 36.12 35.60 35.82 0.0M
2021-04-28 35.84 36.02 35.75 35.92 0.0M
2021-04-27 36.08 36.26 36.08 36.20 0.0M
2021-04-26 35.87 36.02 35.80 35.92 0.0M
2021-04-23 35.60 35.76 35.45 35.60 0.2M
2021-04-22 35.44 35.55 35.00 35.00 0.1M
2021-04-21 34.41 34.91 34.41 34.87 0.2M
2021-04-20 35.54 35.54 34.81 34.81 0.0M
2021-04-19 35.99 36.02 35.69 35.71 0.0M
2021-04-16 36.19 36.19 36.13 36.13 0.0M
2021-04-15 35.73 35.78 35.73 35.78 0.0M
2021-04-14 35.43 35.45 35.34 35.36 0.0M
2021-04-13 35.07 35.35 35.07 35.35 0.0M
2021-04-12 34.83 34.83 34.63 34.71 0.0M
2021-04-09 35.18 35.27 35.16 35.27 0.0M
2021-04-08 35.05 35.18 34.96 35.14 0.0M
2021-04-07 34.69 34.69 34.55 34.60 0.0M
2021-04-06 34.51 34.62 34.44 34.60 0.0M
2021-04-05 34.48 34.86 34.44 34.84 0.0M
2021-04-01 34.26 34.40 34.18 34.40 0.0M
2021-03-31 33.43 33.77 33.43 33.67 0.0M
2021-03-30 32.80 32.97 32.76 32.93 0.0M
2021-03-29 33.14 33.14 32.88 32.94 0.0M
2021-03-26 32.72 33.12 32.66 33.12 0.1M
2021-03-25 31.92 32.26 31.86 32.24 0.0M
2021-03-24 32.91 32.91 32.36 32.40 0.1M
2021-03-23 33.42 33.42 33.02 33.02 0.0M
2021-03-22 33.40 33.62 33.37 33.46 0.0M
2021-03-19 33.19 33.30 33.10 33.24 0.0M
2021-03-18 33.43 33.63 33.23 33.23 0.0M
2021-03-17 33.29 33.65 33.19 33.54 0.0M
2021-03-16 33.72 33.89 33.72 33.77 0.0M
2021-03-15 33.30 33.45 33.15 33.45 0.0M
2021-03-12 33.22 33.51 33.22 33.51 0.0M
2021-03-11 33.29 33.42 33.29 33.40 0.0M
2021-03-10 32.80 32.80 32.45 32.57 0.1M
2021-03-09 32.05 32.92 32.05 32.91 0.0M
2021-03-08 31.79 32.00 31.48 31.48 0.0M
2021-03-05 32.41 32.46 31.61 32.28 0.0M
2021-03-04 33.22 33.31 32.47 32.53 0.0M
2021-03-03 34.33 34.33 33.73 33.73 0.0M
2021-03-02 34.90 34.90 34.76 34.77 0.0M
2021-03-01 34.78 35.06 34.73 35.05 0.0M
2021-02-26 34.59 34.59 34.10 34.13 0.0M
2021-02-25 35.34 35.45 34.70 34.76 0.0M
2021-02-24 35.07 35.07 34.69 35.04 0.0M
2021-02-23 35.39 35.72 34.85 35.57 0.0M
2021-02-22 36.63 36.70 36.24 36.25 0.1M
2021-02-19 37.07 37.20 36.96 37.00 0.0M
2021-02-18 36.84 36.91 36.68 36.87 0.0M
2021-02-17 37.31 37.31 36.95 37.29 0.0M
2021-02-16 37.96 37.96 37.50 37.58 0.1M
2021-02-12 37.31 37.48 37.31 37.48 0.0M
2021-02-11 37.04 37.30 37.04 37.29 0.0M
2021-02-10 36.85 36.85 36.62 36.64 0.0M
2021-02-09 36.80 36.92 36.66 36.85 0.0M
2021-02-08 36.19 36.58 36.18 36.51 0.0M
2021-02-05 36.06 36.23 36.06 36.23 0.0M
2021-02-04 35.74 35.92 35.72 35.87 0.0M
2021-02-03 36.23 36.23 36.01 36.11 0.0M
2021-02-02 35.85 36.05 35.77 36.05 0.0M
2021-02-01 35.31 35.44 35.21 35.40 0.0M
2021-01-29 34.87 34.89 34.50 34.79 0.0M
2021-01-28 35.20 35.42 35.20 35.35 0.0M
2021-01-27 35.58 35.83 35.26 35.51 0.0M
2021-01-26 36.71 36.75 36.53 36.62 0.0M
2021-01-25 36.85 36.92 36.66 36.84 0.0M
2021-01-22 36.35 36.64 36.35 36.64 0.0M
2021-01-21 36.30 36.51 36.28 36.51 0.0M
2021-01-20 35.79 35.95 35.75 35.92 0.0M
2021-01-19 35.60 35.61 35.43 35.60 0.0M
2021-01-15 35.32 35.32 34.83 35.01 0.0M
2021-01-14 35.74 35.80 35.72 35.78 0.0M
2021-01-13 35.49 35.70 35.49 35.59 0.0M
2021-01-12 35.27 35.46 35.22 35.46 0.0M
2021-01-11 35.35 35.65 35.27 35.56 0.0M
2021-01-08 36.41 36.41 36.08 36.25 0.0M
2021-01-07 35.66 35.88 35.65 35.88 0.0M
2021-01-06 35.66 35.97 35.66 35.75 0.0M
2021-01-05 35.70 35.94 35.61 35.92 0.0M
2021-01-04 35.37 35.39 34.97 34.99 0.0M