Alpha Architect U.S. Quantitative Momentum ETF

QMOM
🏛️ usa →
64.52
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
2023-12-29 50.10 50.10 49.76 49.86 0.0M
2023-12-28 50.34 50.41 50.03 50.10 0.0M
2023-12-27 50.40 50.53 50.24 50.53 0.0M
2023-12-26 50.02 50.34 49.96 50.34 0.0M
2023-12-22 50.06 50.14 49.86 49.95 0.0M
2023-12-21 49.97 50.03 49.56 50.03 0.0M
2023-12-20 49.93 50.24 49.33 49.33 0.0M
2023-12-19 50.07 50.47 50.07 50.33 0.0M
2023-12-18 49.59 49.85 49.38 49.85 0.0M
2023-12-15 49.47 49.67 49.43 49.65 0.0M
2023-12-14 49.26 49.67 49.14 49.67 0.0M
2023-12-13 48.11 49.01 47.87 49.01 0.0M
2023-12-12 47.95 48.28 47.83 48.18 0.0M
2023-12-11 47.89 48.06 47.82 48.06 0.0M
2023-12-08 47.30 47.90 47.30 47.90 0.0M
2023-12-07 47.13 47.30 46.98 47.30 0.0M
2023-12-06 47.50 47.74 46.84 46.84 0.0M
2023-12-05 47.28 47.41 47.07 47.35 0.0M
2023-12-04 47.30 47.50 46.97 47.21 0.0M
2023-12-01 46.73 47.45 46.70 47.45 0.0M
2023-11-30 46.44 46.60 46.27 46.60 0.0M
2023-11-29 46.53 46.97 46.36 46.54 0.0M
2023-11-28 46.71 46.98 46.30 46.30 0.0M
2023-11-27 46.89 47.04 46.76 47.02 0.0M
2023-11-24 46.50 46.96 46.50 46.82 0.0M
2023-11-22 47.00 47.00 46.55 46.57 0.0M
2023-11-21 46.52 46.58 46.49 46.56 0.0M
2023-11-20 46.27 46.78 46.27 46.50 0.0M
2023-11-17 46.38 46.43 46.33 46.42 0.1M
2023-11-16 46.07 46.19 45.72 45.84 0.0M
2023-11-15 46.74 46.82 46.17 46.17 0.0M
2023-11-14 46.02 46.67 45.87 46.62 0.0M
2023-11-13 44.61 44.90 44.40 44.78 0.0M
2023-11-10 43.97 44.81 43.97 44.74 0.0M
2023-11-09 44.33 44.64 43.90 43.96 0.0M
2023-11-08 44.02 44.34 43.97 44.06 0.0M
2023-11-07 43.72 44.13 43.63 44.01 0.0M
2023-11-06 43.90 43.90 43.61 43.80 0.0M
2023-11-03 43.68 44.25 43.61 44.01 0.0M
2023-11-02 42.77 43.14 42.77 43.12 0.0M
2023-11-01 41.06 42.24 41.06 42.06 0.0M
2023-10-31 40.68 41.09 40.47 41.03 0.0M
2023-10-30 40.73 40.77 40.38 40.77 0.0M
2023-10-27 40.62 40.75 40.37 40.44 0.0M
2023-10-26 40.49 40.68 40.18 40.30 0.1M
2023-10-25 41.08 41.08 40.44 40.44 0.2M
2023-10-24 41.06 41.31 40.94 41.30 0.0M
2023-10-23 40.51 41.03 40.43 40.82 0.0M
2023-10-20 41.32 41.32 40.71 40.71 0.0M
2023-10-19 41.76 41.91 41.20 41.24 0.0M
2023-10-18 42.60 42.60 41.68 41.70 0.0M
2023-10-17 42.54 43.09 42.45 42.88 0.0M
2023-10-16 42.10 42.48 42.10 42.47 0.0M
2023-10-13 42.51 42.51 41.81 41.81 0.0M
2023-10-12 43.76 43.76 42.40 42.56 0.0M
2023-10-11 43.75 43.75 43.34 43.69 0.0M
2023-10-10 42.84 43.83 42.84 43.40 0.0M
2023-10-09 42.40 42.87 42.29 42.80 0.0M
2023-10-06 41.66 42.77 41.66 42.57 0.1M
2023-10-05 41.91 42.09 41.66 41.90 0.0M
2023-10-04 41.95 41.96 41.43 41.96 0.0M
2023-10-03 42.32 42.42 41.51 41.74 0.0M
2023-10-02 43.01 43.10 42.52 42.69 0.0M
2023-09-29 43.93 43.93 43.08 43.12 0.0M
2023-09-28 42.98 43.64 42.98 43.58 0.0M
2023-09-27 42.68 43.07 42.66 42.91 0.0M
2023-09-26 42.28 42.70 42.19 42.24 0.0M
2023-09-25 42.33 42.73 42.26 42.51 0.0M
2023-09-22 42.45 42.54 42.26 42.26 0.0M
2023-09-21 42.92 42.92 42.17 42.34 0.0M
2023-09-20 44.15 44.22 43.26 43.26 0.0M
2023-09-19 43.91 43.99 43.54 43.79 0.0M
2023-09-18 44.13 44.16 43.98 44.00 0.0M
2023-09-15 44.08 44.16 43.66 43.96 0.0M
2023-09-14 44.50 44.90 44.50 44.77 0.0M
2023-09-13 45.04 45.04 44.04 44.22 0.1M
2023-09-12 45.40 45.71 44.80 44.93 0.0M
2023-09-11 45.53 45.56 45.28 45.39 0.0M
2023-09-08 45.06 45.28 45.01 45.03 0.0M
2023-09-07 44.95 45.09 44.65 45.07 0.0M
2023-09-06 45.53 45.53 44.90 45.26 0.0M
2023-09-05 46.03 46.03 44.91 44.91 0.0M
2023-09-01 46.05 46.29 46.03 46.03 0.0M
2023-08-31 45.62 45.82 45.60 45.60 0.0M
2023-08-30 45.26 45.71 45.26 45.54 0.0M
2023-08-29 44.16 45.18 44.16 45.16 0.0M
2023-08-28 44.53 44.59 44.34 44.39 0.0M
2023-08-25 44.03 44.22 43.70 44.00 0.0M
2023-08-24 44.63 44.68 43.90 43.90 0.0M
2023-08-23 44.17 44.85 44.17 44.70 0.0M
2023-08-22 44.27 44.31 44.06 44.08 0.0M
2023-08-21 44.22 44.45 44.16 44.38 0.0M
2023-08-18 43.61 44.24 43.61 44.23 0.0M
2023-08-17 45.29 45.29 43.91 43.91 0.0M
2023-08-16 45.74 45.74 45.09 45.09 0.0M
2023-08-15 45.73 45.73 45.31 45.65 0.0M
2023-08-14 45.53 45.95 45.49 45.93 0.0M
2023-08-11 45.66 45.78 45.50 45.60 0.0M
2023-08-10 45.64 46.26 45.62 45.66 0.0M
2023-08-09 45.86 45.86 45.58 45.58 0.0M
2023-08-08 45.69 45.83 45.57 45.83 0.0M
2023-08-07 45.93 45.95 45.78 45.95 0.0M
2023-08-04 46.65 46.70 46.07 46.07 0.0M
2023-08-03 46.11 46.44 46.11 46.37 0.0M
2023-08-02 46.77 46.77 46.37 46.41 0.0M
2023-08-01 46.91 47.02 46.77 46.97 0.0M
2023-07-31 47.06 47.10 46.86 47.02 0.0M
2023-07-28 46.57 46.92 46.57 46.83 0.0M
2023-07-27 47.01 47.01 46.25 46.26 0.0M
2023-07-26 46.84 47.02 46.65 46.72 0.0M
2023-07-25 46.89 47.07 46.83 47.04 0.0M
2023-07-24 47.03 47.03 46.64 46.79 0.0M
2023-07-21 47.02 47.26 46.73 46.86 0.0M
2023-07-20 47.29 47.29 46.77 46.77 0.0M
2023-07-19 48.20 48.20 47.39 47.48 0.0M
2023-07-18 47.84 48.10 47.84 48.04 0.0M
2023-07-17 47.66 48.02 47.66 47.85 0.0M
2023-07-14 47.51 47.52 47.18 47.27 0.0M
2023-07-13 47.24 47.60 47.21 47.42 0.0M
2023-07-12 47.31 47.31 46.90 47.05 0.0M
2023-07-11 46.55 46.83 46.50 46.81 0.0M
2023-07-10 45.94 46.54 45.94 46.48 0.0M
2023-07-07 45.85 45.92 45.56 45.56 0.0M
2023-07-06 45.84 45.84 45.06 45.27 0.0M
2023-07-05 46.44 46.44 45.87 46.18 0.0M
2023-07-03 46.46 46.46 46.16 46.30 0.0M
2023-06-30 46.04 46.59 46.04 46.46 0.0M
2023-06-29 45.65 45.80 45.65 45.69 0.0M
2023-06-28 45.37 45.48 45.29 45.46 0.0M
2023-06-27 44.84 45.37 44.84 45.32 0.0M
2023-06-26 45.00 45.38 44.64 44.76 0.0M
2023-06-23 44.95 45.27 44.93 44.93 0.0M
2023-06-22 45.26 45.62 45.26 45.46 0.0M
2023-06-21 45.26 45.65 45.26 45.63 0.0M
2023-06-20 45.24 45.47 45.24 45.30 0.0M
2023-06-16 45.91 45.98 45.41 45.45 0.1M
2023-06-15 45.63 45.88 45.57 45.71 0.0M
2023-06-14 46.18 46.18 45.40 45.56 0.0M
2023-06-13 46.10 46.12 45.96 46.08 0.0M
2023-06-12 45.38 45.91 45.38 45.83 0.0M
2023-06-09 45.59 45.77 45.43 45.48 0.0M
2023-06-08 45.28 45.57 45.18 45.57 0.0M
2023-06-07 45.54 45.54 45.11 45.20 0.0M
2023-06-06 44.89 45.30 44.89 45.30 0.0M
2023-06-05 44.64 44.74 44.38 44.67 0.0M
2023-06-02 44.28 44.74 44.10 44.74 0.0M
2023-06-01 43.56 43.90 43.45 43.75 0.1M
2023-05-31 43.45 43.45 43.07 43.15 0.0M
2023-05-30 43.88 44.08 43.70 43.88 0.0M
2023-05-26 44.25 44.28 44.01 44.20 0.0M
2023-05-25 43.64 44.06 43.56 44.06 0.0M
2023-05-24 43.96 43.96 43.57 43.85 0.0M
2023-05-23 44.13 44.40 43.86 43.90 0.0M
2023-05-22 44.39 44.54 44.31 44.31 0.0M
2023-05-19 44.55 44.55 43.91 44.05 0.0M
2023-05-18 43.57 44.17 43.57 44.17 0.0M
2023-05-17 43.59 43.78 43.15 43.76 0.0M
2023-05-16 43.81 43.81 43.17 43.17 0.0M
2023-05-15 43.54 43.95 43.35 43.81 0.0M
2023-05-12 43.15 43.40 42.91 43.24 0.0M
2023-05-11 42.69 42.85 42.49 42.83 0.1M
2023-05-10 43.42 43.42 42.76 43.17 0.0M
2023-05-09 42.85 43.27 42.85 43.05 0.0M
2023-05-08 43.15 43.32 42.90 42.90 0.0M
2023-05-05 42.80 43.00 42.66 42.85 0.0M
2023-05-04 42.35 42.35 41.97 42.06 0.0M
2023-05-03 42.59 43.12 42.57 42.62 0.0M
2023-05-02 43.43 43.52 42.39 42.78 0.0M
2023-05-01 43.86 43.86 43.54 43.58 0.0M
2023-04-28 43.12 43.78 43.12 43.72 0.0M
2023-04-27 43.27 43.45 43.08 43.35 0.0M
2023-04-26 43.82 43.90 43.32 43.43 0.0M
2023-04-25 44.74 44.74 43.83 43.89 0.0M
2023-04-24 44.60 44.98 44.60 44.98 0.0M
2023-04-21 44.96 44.96 44.60 44.74 0.0M
2023-04-20 44.95 45.04 44.84 44.94 0.0M
2023-04-19 45.43 45.43 44.99 45.23 0.0M
2023-04-18 45.56 45.65 45.42 45.61 0.0M
2023-04-17 45.60 45.63 45.28 45.47 0.0M
2023-04-14 45.55 45.69 45.01 45.34 0.0M
2023-04-13 45.30 45.63 45.07 45.45 0.0M
2023-04-12 45.66 45.66 45.12 45.15 0.0M
2023-04-11 45.27 45.45 45.14 45.28 0.0M
2023-04-10 44.44 45.03 44.44 45.01 0.0M
2023-04-06 44.70 44.70 44.34 44.34 0.0M
2023-04-05 44.64 44.70 44.18 44.70 0.0M
2023-04-04 45.89 45.89 44.21 44.45 0.0M
2023-04-03 45.90 45.90 45.33 45.71 0.0M
2023-03-31 44.81 45.08 44.81 45.08 0.0M
2023-03-30 44.97 44.97 44.32 44.50 0.0M
2023-03-29 44.19 44.53 44.19 44.50 0.0M
2023-03-28 43.53 44.17 43.53 44.03 0.0M
2023-03-27 43.48 43.99 43.32 43.60 0.0M
2023-03-24 42.39 43.04 42.34 42.94 0.0M
2023-03-23 43.57 43.79 42.50 42.86 0.0M
2023-03-22 43.81 44.07 43.09 43.09 0.0M
2023-03-21 43.70 44.17 43.64 43.85 0.0M
2023-03-20 42.50 43.27 42.49 43.17 0.0M
2023-03-17 43.10 43.10 41.95 42.12 0.0M
2023-03-16 42.09 43.10 41.78 43.09 0.0M
2023-03-15 42.89 42.89 41.71 42.19 0.0M
2023-03-14 44.47 44.61 43.48 43.92 0.0M
2023-03-13 43.56 44.14 43.38 43.40 0.0M
2023-03-10 45.38 45.48 44.00 44.20 0.0M
2023-03-09 46.53 46.79 45.07 45.07 0.0M
2023-03-08 46.72 46.77 46.00 46.31 0.0M
2023-03-07 47.33 47.33 46.46 46.64 0.0M
2023-03-06 47.51 47.51 47.08 47.24 0.0M
2023-03-03 46.77 47.66 46.60 47.46 0.0M
2023-03-02 46.55 46.93 46.41 46.74 0.0M
2023-03-01 46.39 46.74 46.39 46.67 0.0M
2023-02-28 46.47 46.47 45.62 45.62 0.0M
2023-02-27 46.37 46.37 46.01 46.01 0.0M
2023-02-24 45.51 45.98 45.34 45.86 0.0M
2023-02-23 45.92 46.08 45.31 45.86 0.0M
2023-02-22 45.14 45.49 44.98 45.19 0.0M
2023-02-21 45.85 45.88 45.18 45.23 0.0M
2023-02-17 46.00 46.18 45.87 45.93 0.0M
2023-02-16 46.77 47.31 46.77 46.79 0.0M
2023-02-15 46.31 46.68 46.24 46.68 0.0M
2023-02-14 46.50 47.09 46.50 47.03 0.0M
2023-02-13 46.56 46.70 46.34 46.59 0.0M
2023-02-10 45.60 46.78 45.60 46.75 0.0M
2023-02-09 46.06 46.06 45.48 45.48 0.0M
2023-02-08 46.32 46.32 45.61 45.77 0.1M
2023-02-07 45.21 46.23 45.21 46.23 0.0M
2023-02-06 45.60 45.60 45.09 45.27 0.1M
2023-02-03 45.55 46.20 45.50 45.51 0.4M
2023-02-02 46.37 46.37 45.24 45.55 0.1M
2023-02-01 46.60 46.60 45.51 46.31 0.0M
2023-01-31 45.92 46.51 45.92 46.51 0.0M
2023-01-30 46.58 46.66 46.01 46.01 0.0M
2023-01-27 46.97 47.45 46.65 46.72 0.0M
2023-01-26 46.62 47.15 46.36 47.15 0.0M
2023-01-25 46.18 46.68 46.18 46.63 0.0M
2023-01-24 46.42 46.85 46.18 46.85 0.0M
2023-01-23 46.84 46.92 46.46 46.59 0.1M
2023-01-20 46.18 46.43 46.17 46.36 0.0M
2023-01-19 45.79 46.05 45.36 45.88 0.0M
2023-01-18 46.93 47.09 45.79 45.79 0.0M
2023-01-17 46.60 46.81 46.52 46.66 0.0M
2023-01-13 46.10 46.49 45.77 46.37 0.1M
2023-01-12 45.67 46.25 45.67 46.15 0.0M
2023-01-11 45.48 45.48 45.09 45.30 0.0M
2023-01-10 45.39 45.39 44.88 45.31 0.0M
2023-01-09 46.05 46.22 45.17 45.18 0.0M
2023-01-06 45.81 46.00 45.41 45.54 0.1M
2023-01-05 44.23 44.66 44.23 44.56 0.0M
2023-01-04 43.84 44.53 43.84 44.18 0.0M
2023-01-03 45.73 45.73 43.88 44.18 0.0M