Alpha Architect U.S. Quantitative Momentum ETF

QMOM
🏛️ usa →
64.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.71 63.71 63.71 63.71 4.0K
09:33 63.71 63.71 63.71 63.71 2.1K
09:35 63.57 63.57 63.40 63.40 0.6K
09:36 63.34 63.50 63.34 63.50 8.1K
09:37 63.46 63.46 63.34 63.34 0.5K
09:38 63.43 63.46 63.43 63.46 1.1K
09:42 63.42 63.42 63.42 63.42 0.1K
09:43 63.42 63.42 63.42 63.42 0.1K
09:44 63.41 63.41 63.41 63.41 0.5K
09:45 63.39 63.54 63.39 63.54 0.7K
09:46 63.57 63.69 63.53 63.53 1.5K
09:47 63.61 63.66 63.55 63.55 0.9K
09:49 63.67 63.68 63.60 63.68 0.7K
09:50 63.57 63.64 63.57 63.58 2.3K
09:52 63.61 63.61 63.53 63.53 0.3K
09:53 63.60 63.60 63.60 63.60 0.4K
09:54 63.49 63.49 63.49 63.49 1.0K
09:55 63.65 63.65 63.57 63.65 1.0K
09:59 63.63 63.63 63.63 63.63 0.3K
10:02 63.60 63.60 63.60 63.60 0.1K
10:03 63.60 63.60 63.60 63.60 0.3K
10:06 63.62 63.69 63.62 63.64 0.6K
10:08 63.69 63.69 63.69 63.69 0.1K
10:09 63.66 63.76 63.66 63.76 1.2K
10:14 63.77 63.77 63.69 63.69 0.8K
10:16 63.72 63.72 63.72 63.72 0.1K
10:17 63.73 63.73 63.73 63.73 0.2K
10:20 63.72 63.72 63.72 63.72 0.2K
10:21 63.72 63.72 63.72 63.72 0.2K
10:23 63.70 63.70 63.70 63.70 0.3K
10:24 63.61 63.61 63.61 63.61 2.1K
10:29 63.70 63.97 63.70 63.97 4.2K
10:30 63.70 63.70 63.70 63.70 0.2K
10:31 63.75 63.78 63.75 63.78 1.4K
10:32 63.76 63.76 63.76 63.76 2.0K
10:39 63.74 63.81 63.74 63.76 2.5K
10:40 63.81 63.81 63.81 63.81 3.0K
10:41 63.76 63.81 63.76 63.81 1.2K
10:43 63.79 63.79 63.79 63.79 0.5K
10:44 63.80 63.80 63.80 63.80 0.4K
10:45 63.78 63.78 63.68 63.69 1.3K
10:46 63.71 63.77 63.66 63.77 2.2K
10:47 63.73 63.74 63.73 63.74 1.1K
10:48 63.75 63.77 63.74 63.74 1.7K
10:49 63.74 63.77 63.74 63.76 2.3K
10:50 63.76 63.84 63.75 63.84 1.7K
10:51 63.81 63.82 63.77 63.77 2.2K
10:52 63.81 63.81 63.81 63.81 0.9K
10:53 63.74 63.74 63.74 63.74 0.3K
10:54 63.75 63.75 63.70 63.70 1.2K
10:55 63.70 63.70 63.63 63.69 1.3K
10:56 63.67 63.68 63.67 63.68 0.4K
10:57 63.69 63.74 63.69 63.74 2.7K
10:58 63.70 63.74 63.70 63.70 2.8K
10:59 63.72 63.72 63.72 63.72 0.2K
11:00 63.72 63.73 63.72 63.72 1.4K
11:01 63.72 63.72 63.71 63.71 0.8K
11:02 63.68 63.70 63.66 63.68 2.7K
11:03 63.68 63.68 63.63 63.63 0.6K
11:04 63.61 63.61 63.58 63.61 0.8K
11:05 63.62 63.63 63.61 63.61 2.4K
11:06 63.63 63.63 63.63 63.63 0.1K
11:07 63.58 63.58 63.58 63.58 0.6K
11:08 63.56 63.56 63.56 63.56 0.3K
11:09 63.53 63.57 63.53 63.57 2.5K
11:10 63.54 63.57 63.54 63.56 1.3K
11:11 63.54 63.54 63.53 63.53 1.7K
11:12 63.53 63.53 63.48 63.48 1.1K
11:13 63.49 63.49 63.48 63.48 1.7K
11:14 63.40 63.45 63.39 63.44 3.5K
11:15 63.44 63.44 63.34 63.34 1.3K
11:16 63.35 63.37 63.35 63.37 0.3K
11:18 63.36 63.36 63.36 63.36 0.5K
11:20 63.37 63.37 63.36 63.37 1.4K
11:21 63.34 63.35 63.32 63.32 1.1K
11:22 63.33 63.33 63.33 63.33 0.5K
11:25 63.33 63.33 63.33 63.33 0.2K
11:26 63.31 63.39 63.31 63.39 1.2K
11:27 63.34 63.34 63.34 63.34 0.4K
11:28 63.33 63.33 63.25 63.32 1.7K
11:31 63.31 63.35 63.30 63.30 0.7K
11:33 63.32 63.32 63.32 63.32 0.4K
11:34 63.34 63.35 63.34 63.35 1.1K
11:35 63.32 63.32 63.32 63.32 0.3K
11:38 63.38 63.38 63.38 63.38 0.3K
11:39 63.31 63.31 63.31 63.31 0.2K
11:41 63.40 63.40 63.40 63.40 0.4K
11:45 63.40 63.40 63.40 63.40 2.0K
11:46 63.37 63.40 63.37 63.40 4.3K
11:48 63.34 63.34 63.34 63.34 0.1K
11:49 63.45 63.45 63.40 63.40 0.6K
11:50 63.38 63.45 63.38 63.40 0.8K
11:51 63.40 63.40 63.40 63.40 0.1K
11:52 63.47 63.47 63.47 63.47 0.3K
11:54 63.43 63.44 63.43 63.44 0.7K
11:55 63.47 63.47 63.47 63.47 0.6K
11:56 63.42 63.42 63.42 63.42 0.3K
11:57 63.47 63.47 63.47 63.47 9.4K
11:58 63.38 63.40 63.38 63.40 0.8K
11:59 63.42 63.42 63.42 63.42 3.6K
12:00 63.44 63.44 63.33 63.33 2.7K
12:02 63.39 63.39 63.39 63.39 0.3K
12:03 63.38 63.38 63.38 63.38 0.3K
12:08 63.54 63.54 63.54 63.54 0.4K
12:09 63.54 63.54 63.54 63.54 1.5K
12:13 63.47 63.47 63.47 63.47 0.3K
12:14 63.50 63.50 63.47 63.47 5.3K
12:16 63.46 63.46 63.38 63.38 0.6K
12:18 63.44 63.44 63.44 63.44 0.6K
12:20 63.46 63.52 63.46 63.46 0.8K
12:21 63.47 63.47 63.47 63.47 0.3K
12:22 63.47 63.53 63.47 63.53 0.7K
12:25 63.52 63.52 63.52 63.52 6.5K
12:26 63.52 63.52 63.52 63.52 0.5K
12:29 63.61 63.61 63.61 63.61 0.2K
12:31 63.59 63.59 63.59 63.59 0.8K
12:32 63.47 63.47 63.47 63.47 0.4K
12:34 63.62 63.62 63.62 63.62 0.5K
12:35 63.58 63.58 63.58 63.58 0.9K
12:36 63.67 63.67 63.54 63.54 2.8K
12:41 63.64 63.64 63.64 63.64 0.2K
12:43 63.63 63.63 63.63 63.63 0.5K
12:48 63.68 63.68 63.68 63.68 0.1K
12:49 63.68 63.68 63.68 63.68 0.3K
12:50 63.64 63.67 63.64 63.67 0.6K
12:51 63.69 63.72 63.69 63.72 1.6K
12:52 63.64 63.69 63.64 63.67 0.9K
12:54 63.65 63.70 63.65 63.70 0.5K
12:57 63.66 63.74 63.66 63.74 3.9K
13:05 63.60 63.60 63.59 63.59 0.4K
13:08 63.57 63.67 63.57 63.67 1.1K
13:10 63.64 63.65 63.64 63.65 0.6K
13:14 63.57 63.57 63.57 63.57 0.2K
13:21 63.58 63.58 63.49 63.49 0.3K
13:22 63.50 63.51 63.50 63.51 1.3K
13:23 63.59 63.59 63.59 63.59 0.5K
13:24 63.56 63.56 63.56 63.56 0.2K
13:26 63.51 63.51 63.51 63.51 0.3K
13:27 63.57 63.57 63.57 63.57 0.3K
13:30 63.48 63.48 63.48 63.48 0.6K
13:32 63.54 63.54 63.52 63.51 1.5K
13:42 63.45 63.45 63.45 63.45 0.7K
13:44 63.50 63.50 63.50 63.50 0.2K
13:45 63.45 63.45 63.45 63.45 0.2K
13:46 63.50 63.50 63.50 63.50 0.1K
13:47 63.55 63.55 63.55 63.55 1.4K
13:49 63.49 63.49 63.49 63.49 94.1K
13:51 63.54 63.54 63.49 63.49 0.5K
13:53 63.52 63.52 63.52 63.52 0.2K
13:54 63.53 63.53 63.53 63.53 1.3K
13:56 63.49 63.49 63.49 63.49 1.6K
13:57 63.53 63.53 63.53 63.53 0.1K
13:58 63.45 63.49 63.45 63.49 0.7K
14:00 63.45 63.46 63.40 63.40 1.0K
14:06 63.45 63.45 63.45 63.45 0.8K
14:07 63.45 63.46 63.45 63.46 1.3K
14:12 63.46 63.46 63.46 63.46 0.2K
14:15 63.42 63.42 63.42 63.42 0.1K
14:16 63.44 63.45 63.44 63.45 0.3K
14:20 63.45 63.45 63.45 63.45 0.1K
14:21 63.43 63.43 63.42 63.42 0.6K
14:24 63.38 63.38 63.38 63.38 0.2K
14:27 63.42 63.43 63.42 63.43 0.5K
14:32 63.37 63.37 63.37 63.37 0.5K
14:36 63.40 63.40 63.40 63.40 0.5K
14:37 63.43 63.43 63.43 63.43 0.1K
14:38 63.41 63.41 63.41 63.41 0.3K
14:40 63.44 63.44 63.44 63.44 0.5K
14:43 63.39 63.39 63.39 63.39 0.2K
14:47 63.44 63.44 63.44 63.44 0.2K
14:51 63.42 63.42 63.42 63.42 0.2K
14:52 63.48 63.48 63.48 63.48 0.2K
14:58 63.48 63.48 63.48 63.48 0.1K
14:59 63.44 63.49 63.44 63.49 0.7K
15:00 63.42 63.49 63.42 63.49 0.3K
15:01 63.55 63.55 63.50 63.50 1.2K
15:03 63.50 63.50 63.50 63.50 0.9K
15:04 63.57 63.57 63.57 63.57 0.2K
15:08 63.53 63.53 63.53 63.53 0.1K
15:10 63.47 63.53 63.47 63.53 0.3K
15:11 63.55 63.55 63.49 63.49 1.2K
15:12 63.57 63.57 63.57 63.57 0.2K
15:16 63.54 63.54 63.54 63.54 0.8K
15:19 63.39 63.39 63.39 63.39 0.3K
15:20 63.46 63.46 63.46 63.46 0.7K
15:21 63.46 63.46 63.42 63.42 0.5K
15:22 63.49 63.49 63.49 63.49 0.7K
15:26 63.51 63.51 63.51 63.51 1.8K
15:31 63.64 63.64 63.64 63.64 0.4K
15:32 63.58 63.59 63.58 63.59 1.5K
15:35 63.62 63.62 63.62 63.62 0.2K
15:36 63.67 63.67 63.67 63.67 0.2K
15:37 63.63 63.63 63.63 63.63 3.4K
15:38 63.60 63.60 63.60 63.60 2.7K
15:39 63.54 63.54 63.54 63.54 0.7K
15:40 63.50 63.50 63.50 63.50 0.2K
15:41 63.55 63.55 63.55 63.55 0.2K
15:44 63.59 63.59 63.59 63.59 0.8K
15:45 63.58 63.61 63.58 63.61 0.8K
15:46 63.58 63.58 63.58 63.58 3.0K
15:49 63.58 63.59 63.58 63.59 0.7K
15:50 63.59 63.59 63.59 63.59 0.2K
15:51 63.57 63.57 63.57 63.57 0.6K
15:55 63.59 63.59 63.54 63.54 1.3K
15:57 63.59 63.59 63.59 63.59 0.3K
15:58 63.57 63.57 63.57 63.57 0.3K
15:59 63.62 63.64 63.59 63.59 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available