Alpha Architect International Quantitative Momentum ETF (IMOM)

NASDAQ: IMOM · Real-Time Price · USD

43.70

+0.04 (0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

43.72

+0.02 (0.05%)

After-hours: Apr 28, 2026, 4:15 PM EDT

IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.67	43.74	43.54	43.72	43.72	0.14%	54,786
Apr 27, 2026	43.67	43.77	43.53	43.66	43.66	-0.09%	15,332
Apr 24, 2026	43.60	43.78	43.55	43.70	43.69	-0.37%	14,556
Apr 23, 2026	43.65	44.37	43.30	43.86	43.86	-0.05%	15,346
Apr 22, 2026	44.03	44.06	43.74	43.88	43.88	1.22%	10,297
Apr 21, 2026	44.34	44.34	43.35	43.36	43.36	-2.04%	63,955
Apr 20, 2026	44.44	44.44	44.08	44.26	44.26	-0.20%	18,581
Apr 17, 2026	44.53	44.67	44.33	44.35	44.35	1.33%	28,675
Apr 16, 2026	43.88	43.89	43.47	43.76	43.76	-0.18%	22,277
Apr 15, 2026	43.87	43.97	43.70	43.84	43.84	-0.31%	17,904
Apr 14, 2026	43.52	43.99	43.52	43.98	43.98	1.07%	10,672
Apr 13, 2026	42.87	43.55	42.87	43.51	43.51	0.31%	14,430
Apr 10, 2026	43.40	43.58	43.28	43.37	43.37	0.12%	6,333
Apr 9, 2026	42.96	43.49	42.96	43.32	43.32	0.48%	6,772
Apr 8, 2026	43.39	43.39	42.80	43.11	43.11	4.96%	15,115
Apr 7, 2026	40.81	41.07	40.35	41.07	41.07	0.20%	5,036
Apr 6, 2026	40.43	41.09	40.43	40.99	40.99	1.00%	9,840
Apr 2, 2026	39.80	40.84	39.65	40.59	40.59	-0.87%	10,582
Apr 1, 2026	41.10	41.29	40.78	40.95	40.95	2.80%	9,060
Mar 31, 2026	39.01	39.89	38.99	39.83	39.83	4.18%	12,815
Mar 30, 2026	39.09	39.09	38.16	38.23	38.23	-1.12%	17,734
Mar 27, 2026	39.08	39.22	38.52	38.66	38.66	-1.92%	34,511
Mar 26, 2026	40.24	40.24	39.42	39.42	39.42	-3.25%	18,702
Mar 25, 2026	40.74	40.97	40.64	40.75	40.74	2.36%	11,961
Mar 24, 2026	39.72	40.00	39.35	39.80	39.80	-0.49%	7,037
Mar 23, 2026	39.94	40.55	39.70	40.00	40.00	2.25%	24,452
Mar 20, 2026	40.13	40.15	38.98	39.12	39.12	-3.59%	16,210
Mar 19, 2026	39.71	40.64	39.23	40.58	40.58	-1.16%	16,142
Mar 18, 2026	41.57	41.61	41.05	41.05	41.05	-0.53%	10,772
Mar 17, 2026	41.45	41.52	41.24	41.27	41.27	0.43%	30,651
Mar 16, 2026	40.48	41.15	40.48	41.10	41.10	2.71%	10,941
Mar 13, 2026	40.83	40.85	40.01	40.01	40.01	-2.44%	11,782
Mar 12, 2026	41.25	41.29	40.74	41.01	41.01	-1.87%	10,559
Mar 11, 2026	41.65	42.08	41.59	41.79	41.79	-0.21%	21,920
Mar 10, 2026	41.72	42.63	41.72	41.88	41.88	1.36%	22,845
Mar 9, 2026	40.19	41.35	40.06	41.32	41.32	-0.40%	62,529
Mar 6, 2026	41.10	41.68	40.92	41.49	41.49	-1.55%	18,095
Mar 5, 2026	42.86	42.86	41.83	42.14	42.14	-3.58%	20,113
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