Alpha Architect International Quantitative Momentum ETF (IMOM)

NASDAQ: IMOM · Real-Time Price · USD

42.14

-1.56 (-3.57%)

At close: Mar 5, 2026, 4:00 PM EST

42.50

+0.36 (0.85%)

After-hours: Mar 5, 2026, 4:32 PM EST

IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.86	42.86	41.83	42.14	42.14	-3.58%	20,083
Mar 4, 2026	43.07	43.76	43.07	43.71	43.70	1.47%	35,776
Mar 3, 2026	42.68	43.27	41.85	43.07	43.07	-4.27%	40,675
Mar 2, 2026	44.84	45.08	44.81	44.99	44.99	-0.59%	28,773
Feb 27, 2026	45.27	45.40	45.08	45.26	45.26	0.60%	39,078
Feb 26, 2026	44.90	45.04	44.59	44.99	44.99	-0.69%	25,466
Feb 25, 2026	44.90	45.40	44.90	45.30	45.30	1.58%	29,768
Feb 24, 2026	44.26	44.70	44.26	44.60	44.60	-0.15%	23,267
Feb 23, 2026	44.60	44.89	44.42	44.66	44.66	0.72%	29,081
Feb 20, 2026	44.06	44.38	44.06	44.34	44.34	0.59%	26,022
Feb 19, 2026	43.95	44.10	43.71	44.08	44.08	0.09%	11,932
Feb 18, 2026	44.22	44.42	43.94	44.04	44.04	0.25%	25,832
Feb 17, 2026	43.81	43.97	43.36	43.93	43.93	0.49%	8,761
Feb 13, 2026	43.60	43.81	43.38	43.72	43.72	-0.44%	12,363
Feb 12, 2026	44.37	44.88	43.86	43.91	43.91	-1.03%	45,419
Feb 11, 2026	44.07	44.43	43.90	44.37	44.37	1.04%	15,922
Feb 10, 2026	44.25	44.25	43.85	43.92	43.92	-0.19%	16,396
Feb 9, 2026	42.95	44.02	42.95	44.00	44.00	3.55%	30,333
Feb 6, 2026	42.25	42.49	42.15	42.49	42.49	3.31%	27,354
Feb 5, 2026	41.11	41.90	41.11	41.13	41.13	-2.33%	23,126
Feb 4, 2026	42.93	42.93	41.80	42.11	42.11	-0.21%	50,759
Feb 3, 2026	41.86	42.22	41.82	42.20	42.20	1.76%	25,848
Feb 2, 2026	41.45	41.65	41.37	41.47	41.47	-0.07%	35,851
Jan 30, 2026	41.98	41.99	41.23	41.50	41.50	-2.34%	92,863
Jan 29, 2026	42.65	42.93	42.11	42.49	42.49	-0.45%	19,329
Jan 28, 2026	42.93	42.93	42.44	42.69	42.69	-1.33%	33,159
Jan 27, 2026	42.92	43.30	42.88	43.26	43.26	2.17%	26,107
Jan 26, 2026	42.67	42.67	42.29	42.34	42.34	0.34%	101,674
Jan 23, 2026	41.89	42.26	41.81	42.20	42.20	1.20%	32,296
Jan 22, 2026	41.84	41.89	41.40	41.70	41.70	-0.02%	26,680
Jan 21, 2026	41.17	41.78	41.17	41.71	41.71	1.26%	11,673
Jan 20, 2026	41.11	41.47	41.11	41.19	41.19	-1.25%	23,292
Jan 16, 2026	41.66	41.71	41.45	41.71	41.71	0.92%	11,412
Jan 15, 2026	41.40	41.46	41.22	41.33	41.33	-0.17%	24,169
Jan 14, 2026	41.27	41.42	41.22	41.40	41.40	1.11%	42,008
Jan 13, 2026	41.18	41.18	40.87	40.95	40.95	-1.02%	21,173
Jan 12, 2026	41.20	41.42	41.20	41.37	41.37	1.12%	23,355
Jan 9, 2026	40.50	40.91	40.50	40.91	40.91	1.01%	12,795
Jan 8, 2026	40.41	40.52	40.37	40.50	40.50	1.12%	18,838
Jan 7, 2026	40.14	40.21	40.02	40.05	40.05	0.81%	10,759
Jan 6, 2026	39.85	39.86	39.60	39.73	39.73	0.17%	24,190
Jan 5, 2026	39.38	39.74	39.36	39.66	39.66	2.51%	27,334
Jan 2, 2026	38.17	38.69	38.17	38.69	38.69	1.50%	12,322
Dec 31, 2025	38.21	38.22	38.08	38.12	38.12	-0.39%	7,563
Dec 30, 2025	38.32	38.39	38.27	38.27	38.27	0.54%	16,494
Dec 29, 2025	38.24	38.24	37.95	38.07	38.07	-0.65%	14,657
Dec 26, 2025	38.22	38.36	38.18	38.32	38.32	-0.34%	19,167
Dec 24, 2025	38.47	38.55	38.36	38.45	38.45	0.22%	12,374
Dec 23, 2025	38.22	38.43	38.19	38.36	38.36	-1.99%	22,617
Dec 22, 2025	38.86	39.17	38.86	39.14	38.18	0.53%	15,376
Dec 19, 2025	38.90	39.09	38.89	38.94	37.98	1.32%	26,574
Dec 18, 2025	38.44	38.62	38.30	38.43	37.48	0.75%	15,227
Dec 17, 2025	38.39	38.43	38.12	38.14	37.20	-0.13%	15,843
Dec 16, 2025	38.33	38.40	38.12	38.19	37.25	-0.68%	19,653
Dec 15, 2025	38.50	38.51	38.36	38.45	37.50	0.29%	11,755
Dec 12, 2025	38.68	38.68	38.20	38.34	37.39	-0.70%	13,586
Dec 11, 2025	38.48	38.68	38.43	38.61	37.66	0.55%	6,962
Dec 10, 2025	37.98	38.44	37.91	38.40	37.45	1.22%	11,509
Dec 9, 2025	38.00	38.09	37.93	37.94	37.00	0.33%	6,410
Dec 8, 2025	37.87	37.87	37.73	37.82	36.88	0.46%	5,437
Dec 5, 2025	37.91	37.95	37.63	37.64	36.72	-0.04%	4,140
Dec 4, 2025	37.70	37.78	37.61	37.66	36.73	-0.04%	11,004
Dec 3, 2025	37.57	37.71	37.53	37.67	36.74	0.34%	24,949
Dec 2, 2025	37.32	37.62	37.32	37.54	36.62	0.57%	8,898
Dec 1, 2025	37.39	37.49	37.33	37.33	36.41	-1.32%	4,672
Nov 28, 2025	37.74	37.83	37.74	37.83	36.90	0.65%	2,629
Nov 26, 2025	37.39	37.59	37.35	37.59	36.66	1.90%	8,611
Nov 25, 2025	36.78	36.95	36.61	36.89	35.98	0.37%	8,729
Nov 24, 2025	36.60	36.76	36.60	36.75	35.85	0.85%	14,287
Nov 21, 2025	36.49	36.53	36.20	36.44	35.54	-0.49%	7,110
Nov 20, 2025	37.73	37.73	36.62	36.62	35.72	-0.22%	5,009
Nov 19, 2025	37.01	37.07	36.65	36.70	35.80	-0.49%	10,651
Nov 18, 2025	36.72	37.00	36.66	36.88	35.97	-1.97%	9,000
Nov 17, 2025	37.93	38.00	37.49	37.62	36.70	-0.71%	15,043
Nov 14, 2025	37.65	37.99	37.65	37.89	36.96	-0.36%	96,714
Nov 13, 2025	38.32	38.47	37.97	38.03	37.09	0.04%	12,101
Nov 12, 2025	37.94	38.25	37.90	38.01	37.07	0.94%	132,050
Nov 11, 2025	37.45	37.66	37.45	37.66	36.73	0.20%	9,530
Nov 10, 2025	37.53	37.58	37.32	37.58	36.65	1.83%	6,226
Nov 7, 2025	36.67	36.91	36.59	36.91	36.00	0.54%	15,810
Nov 6, 2025	36.77	36.80	36.57	36.71	35.80	0.14%	32,249
Nov 5, 2025	36.59	36.71	36.59	36.66	35.75	0.60%	15,622
Nov 4, 2025	36.62	36.66	36.40	36.44	35.54	-0.07%	3,690
Nov 3, 2025	36.43	36.60	36.43	36.46	35.56	0.06%	13,685
Oct 31, 2025	36.39	36.48	36.35	36.44	35.54	0.48%	9,469
Oct 30, 2025	36.29	36.39	36.21	36.27	35.37	-0.09%	5,014
Oct 29, 2025	36.54	36.57	36.20	36.30	35.40	0.14%	9,593
Oct 28, 2025	36.15	36.34	36.15	36.25	35.35	-0.10%	7,872
Oct 27, 2025	36.28	36.30	36.16	36.28	35.39	0.82%	5,038
Oct 24, 2025	36.00	36.04	35.96	35.99	35.10	0.62%	7,728
Oct 23, 2025	35.80	35.81	35.68	35.77	34.88	0.57%	6,380
Oct 22, 2025	35.43	35.78	35.43	35.56	34.69	-0.15%	6,597
Oct 21, 2025	35.60	35.78	35.59	35.61	34.74	-1.41%	13,486
Oct 20, 2025	36.04	36.19	36.04	36.13	35.24	1.87%	10,327
Oct 17, 2025	35.81	35.81	35.33	35.46	34.59	-1.33%	15,118
Oct 16, 2025	36.36	36.36	35.94	35.94	35.06	-0.18%	3,860
Oct 15, 2025	36.25	36.25	35.94	36.01	35.12	-0.19%	5,961
Oct 14, 2025	35.69	36.20	35.69	36.08	35.19	0.04%	4,071
Oct 13, 2025	36.01	36.06	35.88	36.06	35.17	1.03%	2,021
Oct 10, 2025	36.12	36.14	35.69	35.69	34.81	-2.36%	3,800