Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
37.64
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
37.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.91 | 37.95 | 37.63 | 37.64 | 37.64 | -0.04% | 4,140 |
| Dec 4, 2025 | 37.70 | 37.78 | 37.61 | 37.66 | 37.66 | -0.04% | 11,004 |
| Dec 3, 2025 | 37.57 | 37.71 | 37.53 | 37.67 | 37.67 | 0.34% | 24,949 |
| Dec 2, 2025 | 37.32 | 37.62 | 37.32 | 37.54 | 37.54 | 0.57% | 8,898 |
| Dec 1, 2025 | 37.39 | 37.49 | 37.33 | 37.33 | 37.33 | -1.32% | 4,672 |
| Nov 28, 2025 | 37.74 | 37.83 | 37.74 | 37.83 | 37.83 | 0.65% | 2,629 |
| Nov 26, 2025 | 37.39 | 37.59 | 37.35 | 37.59 | 37.58 | 1.90% | 8,611 |
| Nov 25, 2025 | 36.78 | 36.95 | 36.61 | 36.89 | 36.88 | 0.37% | 8,729 |
| Nov 24, 2025 | 36.60 | 36.76 | 36.60 | 36.75 | 36.75 | 0.85% | 14,287 |
| Nov 21, 2025 | 36.49 | 36.53 | 36.20 | 36.44 | 36.44 | -0.49% | 7,110 |
| Nov 20, 2025 | 37.73 | 37.73 | 36.62 | 36.62 | 36.62 | -0.22% | 5,009 |
| Nov 19, 2025 | 37.01 | 37.07 | 36.65 | 36.70 | 36.70 | -0.49% | 10,651 |
| Nov 18, 2025 | 36.72 | 37.00 | 36.66 | 36.88 | 36.88 | -1.97% | 9,000 |
| Nov 17, 2025 | 37.93 | 38.00 | 37.49 | 37.62 | 37.62 | -0.71% | 15,043 |
| Nov 14, 2025 | 37.65 | 37.99 | 37.65 | 37.89 | 37.89 | -0.36% | 96,714 |
| Nov 13, 2025 | 38.32 | 38.47 | 37.97 | 38.03 | 38.03 | 0.04% | 12,101 |
| Nov 12, 2025 | 37.94 | 38.25 | 37.90 | 38.01 | 38.01 | 0.94% | 132,050 |
| Nov 11, 2025 | 37.45 | 37.66 | 37.45 | 37.66 | 37.66 | 0.20% | 9,530 |
| Nov 10, 2025 | 37.53 | 37.58 | 37.32 | 37.58 | 37.58 | 1.83% | 6,226 |
| Nov 7, 2025 | 36.67 | 36.91 | 36.59 | 36.91 | 36.90 | 0.54% | 15,810 |
| Nov 6, 2025 | 36.77 | 36.80 | 36.57 | 36.71 | 36.71 | 0.14% | 32,249 |
| Nov 5, 2025 | 36.59 | 36.71 | 36.59 | 36.66 | 36.66 | 0.60% | 15,622 |
| Nov 4, 2025 | 36.62 | 36.66 | 36.40 | 36.44 | 36.44 | -0.07% | 3,690 |
| Nov 3, 2025 | 36.43 | 36.60 | 36.43 | 36.46 | 36.46 | 0.06% | 13,685 |
| Oct 31, 2025 | 36.39 | 36.48 | 36.35 | 36.44 | 36.44 | 0.48% | 9,469 |
| Oct 30, 2025 | 36.29 | 36.39 | 36.21 | 36.27 | 36.27 | -0.09% | 5,014 |
| Oct 29, 2025 | 36.54 | 36.57 | 36.20 | 36.30 | 36.30 | 0.14% | 9,593 |
| Oct 28, 2025 | 36.15 | 36.34 | 36.15 | 36.25 | 36.25 | -0.10% | 7,872 |
| Oct 27, 2025 | 36.28 | 36.30 | 36.16 | 36.28 | 36.28 | 0.82% | 5,038 |
| Oct 24, 2025 | 36.00 | 36.04 | 35.96 | 35.99 | 35.99 | 0.62% | 7,728 |
| Oct 23, 2025 | 35.80 | 35.81 | 35.68 | 35.77 | 35.77 | 0.57% | 6,380 |
| Oct 22, 2025 | 35.43 | 35.78 | 35.43 | 35.56 | 35.56 | -0.15% | 6,597 |
| Oct 21, 2025 | 35.60 | 35.78 | 35.59 | 35.61 | 35.61 | -1.41% | 13,486 |
| Oct 20, 2025 | 36.04 | 36.19 | 36.04 | 36.13 | 36.13 | 1.87% | 10,327 |
| Oct 17, 2025 | 35.81 | 35.81 | 35.33 | 35.46 | 35.46 | -1.33% | 15,118 |
| Oct 16, 2025 | 36.36 | 36.36 | 35.94 | 35.94 | 35.94 | -0.18% | 3,860 |
| Oct 15, 2025 | 36.25 | 36.25 | 35.94 | 36.01 | 36.00 | -0.19% | 5,961 |
| Oct 14, 2025 | 35.69 | 36.20 | 35.69 | 36.08 | 36.08 | 0.04% | 4,071 |
| Oct 13, 2025 | 36.01 | 36.06 | 35.88 | 36.06 | 36.06 | 1.03% | 2,021 |
| Oct 10, 2025 | 36.12 | 36.14 | 35.69 | 35.69 | 35.69 | -2.36% | 3,800 |
| Oct 9, 2025 | 36.76 | 36.90 | 36.50 | 36.55 | 36.55 | -0.67% | 8,530 |
| Oct 8, 2025 | 36.75 | 36.83 | 36.68 | 36.80 | 36.80 | 0.87% | 5,000 |
| Oct 7, 2025 | 36.57 | 36.62 | 36.42 | 36.48 | 36.48 | -1.17% | 6,356 |
| Oct 6, 2025 | 36.82 | 37.05 | 36.82 | 36.91 | 36.91 | 0.04% | 5,133 |
| Oct 3, 2025 | 36.85 | 37.03 | 36.83 | 36.90 | 36.89 | 0.49% | 7,952 |
| Oct 2, 2025 | 36.60 | 36.81 | 36.58 | 36.71 | 36.71 | 0.20% | 9,215 |
| Oct 1, 2025 | 36.65 | 36.79 | 36.54 | 36.64 | 36.64 | -0.01% | 7,937 |
| Sep 30, 2025 | 36.48 | 36.65 | 36.43 | 36.64 | 36.64 | 0.69% | 5,212 |
| Sep 29, 2025 | 36.44 | 36.49 | 36.28 | 36.39 | 36.39 | 1.23% | 9,306 |
| Sep 26, 2025 | 35.90 | 35.96 | 35.89 | 35.95 | 35.95 | 0.93% | 2,151 |
| Sep 25, 2025 | 35.66 | 35.66 | 35.56 | 35.62 | 35.62 | -0.41% | 3,845 |
| Sep 24, 2025 | 35.81 | 35.87 | 35.71 | 35.77 | 35.77 | 0.13% | 2,448 |
| Sep 23, 2025 | 35.83 | 35.87 | 35.72 | 35.72 | 35.72 | -0.63% | 3,333 |
| Sep 22, 2025 | 35.72 | 35.98 | 35.70 | 35.95 | 35.95 | 1.09% | 6,107 |
| Sep 19, 2025 | 35.51 | 35.62 | 35.43 | 35.56 | 35.56 | 0.06% | 7,178 |
| Sep 18, 2025 | 35.28 | 35.59 | 35.28 | 35.54 | 35.54 | 0.39% | 11,165 |
| Sep 17, 2025 | 35.93 | 35.93 | 35.27 | 35.41 | 35.41 | -1.56% | 7,842 |
| Sep 16, 2025 | 35.89 | 35.99 | 35.79 | 35.97 | 35.97 | -0.19% | 3,924 |
| Sep 15, 2025 | 35.91 | 36.09 | 35.91 | 36.04 | 36.04 | 0.52% | 4,636 |
| Sep 12, 2025 | 35.92 | 35.94 | 35.70 | 35.85 | 35.85 | -0.21% | 4,728 |
| Sep 11, 2025 | 35.85 | 35.97 | 35.75 | 35.93 | 35.93 | 1.42% | 9,727 |
| Sep 10, 2025 | 35.55 | 35.57 | 35.41 | 35.42 | 35.42 | 0.83% | 6,783 |
| Sep 9, 2025 | 35.00 | 35.17 | 35.00 | 35.13 | 35.13 | -0.35% | 5,159 |
| Sep 8, 2025 | 34.96 | 35.29 | 34.96 | 35.26 | 35.26 | 1.45% | 3,238 |
| Sep 5, 2025 | 34.92 | 34.97 | 34.70 | 34.75 | 34.75 | 0.48% | 15,396 |
| Sep 4, 2025 | 34.55 | 34.58 | 34.47 | 34.58 | 34.58 | 0.68% | 18,111 |
| Sep 3, 2025 | 34.29 | 34.40 | 34.26 | 34.35 | 34.35 | 0.16% | 8,135 |
| Sep 2, 2025 | 33.97 | 34.30 | 33.92 | 34.30 | 34.30 | -0.90% | 22,884 |
| Aug 29, 2025 | 34.51 | 34.65 | 34.50 | 34.61 | 34.61 | -0.19% | 3,886 |
| Aug 28, 2025 | 34.87 | 34.87 | 34.59 | 34.68 | 34.68 | 0.17% | 9,356 |
| Aug 27, 2025 | 34.59 | 34.63 | 34.50 | 34.62 | 34.62 | -0.85% | 12,843 |
| Aug 26, 2025 | 34.75 | 34.93 | 34.75 | 34.91 | 34.91 | 0.45% | 4,221 |
| Aug 25, 2025 | 35.08 | 35.14 | 34.76 | 34.76 | 34.76 | -0.84% | 4,373 |
| Aug 22, 2025 | 34.63 | 35.10 | 34.63 | 35.05 | 35.05 | 1.60% | 4,185 |
| Aug 21, 2025 | 33.67 | 34.63 | 33.67 | 34.50 | 34.50 | -0.31% | 3,706 |
| Aug 20, 2025 | 34.71 | 34.71 | 34.47 | 34.60 | 34.60 | -0.31% | 3,107 |
| Aug 19, 2025 | 35.20 | 35.20 | 34.65 | 34.71 | 34.71 | -1.78% | 4,456 |
| Aug 18, 2025 | 35.25 | 35.39 | 35.25 | 35.34 | 35.34 | 0.73% | 10,355 |
| Aug 15, 2025 | 35.06 | 35.14 | 35.06 | 35.09 | 35.09 | 0.26% | 2,197 |
| Aug 14, 2025 | 34.95 | 35.10 | 34.87 | 35.00 | 35.00 | -0.33% | 2,746 |
| Aug 13, 2025 | 35.24 | 35.24 | 35.07 | 35.11 | 35.11 | 0.73% | 3,730 |
| Aug 12, 2025 | 34.58 | 34.90 | 34.58 | 34.86 | 34.86 | 1.41% | 11,315 |
| Aug 11, 2025 | 34.35 | 34.49 | 34.35 | 34.37 | 34.37 | -0.35% | 4,150 |
| Aug 8, 2025 | 34.43 | 34.59 | 34.43 | 34.49 | 34.49 | 0.27% | 4,028 |
| Aug 7, 2025 | 34.49 | 34.49 | 34.18 | 34.40 | 34.40 | 0.97% | 6,506 |
| Aug 6, 2025 | 33.98 | 34.08 | 33.88 | 34.07 | 34.07 | 1.01% | 6,903 |
| Aug 5, 2025 | 33.74 | 33.82 | 33.55 | 33.73 | 33.73 | -0.52% | 4,125 |
| Aug 4, 2025 | 34.01 | 34.01 | 33.80 | 33.91 | 33.91 | 1.76% | 5,655 |
| Aug 1, 2025 | 33.31 | 33.32 | 33.06 | 33.32 | 33.32 | 0.43% | 8,127 |
| Jul 31, 2025 | 33.51 | 33.51 | 33.16 | 33.18 | 33.18 | 0.25% | 9,544 |
| Jul 30, 2025 | 33.15 | 33.25 | 32.96 | 33.09 | 33.09 | 0.28% | 8,069 |
| Jul 29, 2025 | 32.93 | 33.04 | 32.89 | 33.00 | 33.00 | 0.76% | 5,959 |
| Jul 28, 2025 | 33.19 | 33.19 | 32.63 | 32.75 | 32.75 | -2.67% | 13,938 |
| Jul 25, 2025 | 33.46 | 33.69 | 33.46 | 33.65 | 33.65 | -0.26% | 5,896 |
| Jul 24, 2025 | 33.97 | 33.97 | 33.72 | 33.74 | 33.74 | -0.93% | 24,383 |
| Jul 23, 2025 | 33.82 | 34.06 | 33.47 | 34.06 | 34.06 | 1.80% | 80,285 |
| Jul 22, 2025 | 33.30 | 33.49 | 33.15 | 33.45 | 33.45 | 0.34% | 15,435 |
| Jul 21, 2025 | 33.31 | 33.56 | 33.18 | 33.34 | 33.34 | 0.45% | 51,070 |
| Jul 18, 2025 | 33.39 | 33.39 | 33.16 | 33.19 | 33.19 | -0.01% | 5,268 |
| Jul 17, 2025 | 33.06 | 33.22 | 33.00 | 33.19 | 33.19 | 0.81% | 7,998 |