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 62.82 62.86 62.82 62.86 1.5K
09:35 62.97 62.97 62.97 62.97 0.3K
09:37 63.03 63.03 62.89 62.89 3.4K
09:46 62.73 62.74 62.73 62.74 0.4K
09:48 62.73 62.73 62.73 62.73 0.5K
09:52 62.83 62.83 62.83 62.83 0.2K
09:54 62.81 62.81 62.81 62.81 0.4K
09:56 62.87 62.87 62.87 62.87 0.5K
09:58 62.90 62.90 62.90 62.90 1.1K
10:03 62.97 62.97 62.97 62.97 0.3K
10:07 63.02 63.02 63.02 63.02 0.3K
10:08 62.96 62.96 62.96 62.96 0.3K
10:12 63.01 63.01 63.01 63.01 0.2K
10:19 62.96 62.96 62.96 62.96 0.2K
10:20 62.93 62.93 62.93 62.93 0.4K
10:35 62.89 62.89 62.89 62.89 0.2K
10:36 62.90 62.90 62.90 62.90 0.4K
10:39 62.86 62.86 62.86 62.86 0.3K
10:42 62.82 62.82 62.82 62.82 0.3K
10:52 62.76 62.76 62.76 62.76 0.2K
10:53 62.75 62.75 62.75 62.75 0.8K
11:01 62.76 62.76 62.76 62.76 0.4K
11:06 62.77 62.77 62.77 62.77 0.4K
11:10 62.70 62.70 62.70 62.70 0.2K
11:11 62.73 62.75 62.71 62.72 2.4K
11:12 62.76 62.76 62.75 62.75 0.9K
11:13 62.67 62.70 62.64 62.70 2.4K
11:14 62.64 62.64 62.61 62.61 1.0K
11:15 62.59 62.66 62.59 62.66 0.9K
11:16 62.64 62.64 62.64 62.64 0.8K
11:17 62.65 62.66 62.65 62.66 4.3K
11:19 62.65 62.66 62.64 62.66 2.9K
11:20 62.72 62.72 62.72 62.72 0.4K
11:21 62.72 62.80 62.70 62.80 1.7K
11:22 62.71 62.73 62.70 62.73 1.6K
11:23 62.74 62.85 62.70 62.85 2.8K
11:24 62.65 62.68 62.64 62.64 4.5K
11:25 62.66 62.67 62.62 62.63 4.6K
11:26 62.64 62.67 62.64 62.67 1.0K
11:27 62.63 62.69 62.63 62.68 4.8K
11:28 62.65 62.70 62.64 62.70 4.5K
11:29 62.67 62.70 62.67 62.70 1.3K
11:30 62.65 62.68 62.65 62.68 1.6K
11:31 62.64 62.90 62.64 62.69 2.2K
11:32 62.65 62.66 62.65 62.66 0.5K
11:33 62.68 62.69 62.65 62.65 4.3K
11:34 62.65 62.69 62.65 62.65 4.2K
11:35 62.71 62.71 62.45 62.55 3.6K
11:36 62.65 62.66 62.64 62.64 2.1K
11:37 62.64 62.64 62.61 62.64 6.2K
11:38 62.62 62.62 62.61 62.61 0.6K
11:39 62.61 62.65 62.61 62.65 4.5K
11:40 62.63 62.67 62.63 62.67 0.6K
11:41 62.63 62.63 62.63 62.63 1.1K
11:42 62.64 62.64 62.64 62.64 0.5K
11:43 62.63 62.67 62.63 62.67 0.9K
11:44 62.66 62.66 62.64 62.65 1.4K
11:46 62.67 62.67 62.66 62.66 1.1K
11:47 62.67 62.67 62.62 62.62 1.1K
11:49 62.64 62.65 62.64 62.64 4.5K
11:50 62.66 62.66 62.63 62.63 1.4K
11:51 62.63 62.63 62.63 62.63 0.4K
11:52 62.64 62.65 62.63 62.64 1.1K
11:53 62.62 62.62 62.62 62.62 0.2K
11:55 62.63 62.63 62.63 62.63 0.2K
11:57 62.56 62.60 62.56 62.60 1.3K
11:58 62.60 62.60 62.60 62.60 0.8K
11:59 62.59 62.59 62.59 62.59 0.4K
12:00 62.59 62.59 62.59 62.59 0.8K
12:01 62.57 62.57 62.57 62.57 24.6K
12:02 62.60 62.60 62.60 62.60 0.4K
12:03 62.52 62.52 62.52 62.52 0.1K
12:04 62.57 62.57 62.56 62.56 0.3K
12:05 62.54 62.54 62.52 62.52 0.4K
12:08 62.50 62.50 62.50 62.50 0.2K
12:09 62.50 62.50 62.50 62.50 0.2K
12:10 62.51 62.51 62.51 62.51 0.4K
12:13 62.52 62.52 62.52 62.52 0.1K
12:14 62.54 62.54 62.54 62.54 1.3K
12:15 62.55 62.55 62.55 62.55 0.1K
12:16 62.55 62.58 62.55 62.57 2.1K
12:19 62.59 62.59 62.59 62.59 0.2K
12:21 62.63 62.63 62.63 62.63 0.9K
12:24 62.64 62.66 62.64 62.65 0.6K
12:25 62.66 62.67 62.66 62.67 0.6K
12:26 62.66 62.67 62.66 62.66 1.0K
12:28 62.67 62.67 62.67 62.67 2.9K
12:30 62.67 62.67 62.67 62.67 0.5K
12:32 62.71 62.71 62.68 62.68 0.6K
12:33 62.66 62.66 62.66 62.66 1.2K
12:36 62.67 62.67 62.67 62.67 0.1K
12:37 62.67 62.67 62.67 62.67 0.3K
12:39 62.66 62.66 62.66 62.66 0.5K
12:41 62.69 62.69 62.69 62.69 0.9K
12:47 62.66 62.71 62.66 62.71 1.0K
12:48 62.66 62.67 62.66 62.67 0.2K
12:49 62.65 62.65 62.65 62.65 0.4K
12:52 62.69 62.69 62.69 62.69 0.9K
12:54 62.73 62.73 62.73 62.73 0.3K
12:56 62.73 62.73 62.73 62.73 0.3K
13:00 62.70 62.70 62.70 62.70 0.2K
13:02 62.72 62.72 62.72 62.72 0.3K
13:06 62.74 62.74 62.74 62.74 0.3K
13:08 62.71 62.71 62.71 62.71 0.1K
13:11 62.74 62.74 62.74 62.74 0.3K
13:15 62.72 62.73 62.72 62.73 4.7K
13:16 62.73 62.73 62.68 62.69 3.1K
13:17 62.74 62.74 62.70 62.70 0.8K
13:21 62.77 62.77 62.77 62.77 1.4K
13:27 62.69 62.69 62.69 62.69 0.3K
13:28 62.70 62.76 62.70 62.76 0.8K
13:31 62.71 62.71 62.71 62.71 0.6K
13:32 62.68 62.68 62.68 62.68 0.4K
13:33 62.70 62.70 62.70 62.70 0.1K
13:36 62.65 62.67 62.65 62.67 0.5K
13:38 62.57 62.57 62.57 62.57 1.1K
13:40 62.58 62.58 62.58 62.58 0.4K
13:43 62.55 62.55 62.55 62.55 0.3K
13:47 62.61 62.61 62.61 62.61 0.5K
14:01 62.69 62.69 62.69 62.69 0.2K
14:02 62.66 62.66 62.66 62.66 0.1K
14:07 62.65 62.65 62.65 62.65 0.6K
14:10 62.62 62.62 62.62 62.62 0.1K
14:13 62.70 62.70 62.70 62.70 0.9K
14:15 62.63 62.63 62.63 62.63 0.3K
14:18 62.59 62.59 62.59 62.59 0.7K
14:25 62.67 62.67 62.67 62.67 0.3K
14:27 62.64 62.64 62.64 62.64 0.7K
14:39 62.62 62.62 62.62 62.62 0.7K
14:40 62.65 62.65 62.65 62.65 0.2K
14:42 62.61 62.63 62.61 62.63 2.2K
14:50 62.67 62.67 62.61 62.61 1.4K
14:52 62.59 62.59 62.59 62.59 0.2K
14:57 62.61 62.61 62.61 62.61 0.5K
15:02 62.56 62.56 62.56 62.56 0.1K
15:05 62.56 62.60 62.56 62.59 6.6K
15:09 62.62 62.62 62.62 62.62 0.1K
15:11 62.56 62.56 62.56 62.56 3.0K
15:13 62.66 62.66 62.66 62.66 0.2K
15:15 62.58 62.58 62.58 62.58 0.4K
15:19 62.57 62.57 62.57 62.57 0.6K
15:29 62.64 62.64 62.64 62.64 0.2K
15:30 62.67 62.67 62.58 62.58 0.3K
15:31 62.58 62.59 62.57 62.59 2.4K
15:34 62.54 62.54 62.54 62.54 1.8K
15:36 62.60 62.64 62.60 62.64 0.4K
15:38 62.57 62.57 62.57 62.57 0.5K
15:39 62.57 62.57 62.57 62.57 0.2K
15:40 62.58 62.64 62.58 62.64 1.8K
15:44 62.49 62.49 62.49 62.49 0.1K
15:45 62.51 62.51 62.51 62.51 0.2K
15:46 62.50 62.50 62.50 62.50 0.2K
15:53 62.44 62.44 62.44 62.44 0.5K
15:57 62.39 62.39 62.39 62.39 0.6K
15:59 62.47 62.47 62.39 62.42 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available