Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
69.82
+1.94 (2.86%)
At close: Mar 9, 2026, 4:00 PM EDT
71.22
+1.40 (2.01%)
After-hours: Mar 9, 2026, 6:24 PM EDT
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.89 | 69.91 | 66.68 | 69.82 | 69.82 | 2.86% | 29,563 |
| Mar 6, 2026 | 67.73 | 68.83 | 67.68 | 67.88 | 67.88 | -2.26% | 24,173 |
| Mar 5, 2026 | 70.37 | 70.79 | 68.35 | 69.45 | 69.45 | -2.92% | 16,722 |
| Mar 4, 2026 | 71.74 | 71.97 | 71.12 | 71.54 | 71.54 | 0.80% | 14,056 |
| Mar 3, 2026 | 70.07 | 71.44 | 69.14 | 70.97 | 70.97 | -3.88% | 25,533 |
| Mar 2, 2026 | 73.20 | 74.03 | 72.78 | 73.84 | 73.84 | 0.91% | 19,465 |
| Feb 27, 2026 | 72.51 | 73.47 | 72.38 | 73.17 | 73.17 | -0.66% | 49,673 |
| Feb 26, 2026 | 73.40 | 73.78 | 72.00 | 73.66 | 73.66 | 0.51% | 13,823 |
| Feb 25, 2026 | 73.62 | 73.79 | 73.09 | 73.28 | 73.28 | 0.39% | 20,510 |
| Feb 24, 2026 | 71.76 | 73.13 | 70.96 | 73.00 | 73.00 | 1.83% | 17,126 |
| Feb 23, 2026 | 72.61 | 72.61 | 71.36 | 71.69 | 71.69 | -1.26% | 15,799 |
| Feb 20, 2026 | 72.53 | 73.29 | 72.09 | 72.60 | 72.60 | 0.84% | 21,941 |
| Feb 19, 2026 | 70.83 | 72.00 | 70.83 | 72.00 | 72.00 | 0.69% | 9,822 |
| Feb 18, 2026 | 71.23 | 72.25 | 70.98 | 71.51 | 71.51 | 0.82% | 21,783 |
| Feb 17, 2026 | 69.96 | 71.08 | 69.89 | 70.93 | 70.93 | 0.36% | 12,956 |
| Feb 13, 2026 | 68.93 | 71.09 | 68.93 | 70.67 | 70.67 | 1.62% | 15,362 |
| Feb 12, 2026 | 71.53 | 72.12 | 69.55 | 69.55 | 69.55 | -1.78% | 12,429 |
| Feb 11, 2026 | 71.39 | 71.39 | 69.78 | 70.80 | 70.80 | 0.97% | 7,921 |
| Feb 10, 2026 | 70.45 | 70.64 | 70.10 | 70.12 | 70.12 | -1.41% | 39,246 |
| Feb 9, 2026 | 69.73 | 71.43 | 69.73 | 71.13 | 71.13 | 1.91% | 15,299 |
| Feb 6, 2026 | 67.79 | 69.82 | 67.79 | 69.79 | 69.79 | 4.93% | 15,202 |
| Feb 5, 2026 | 66.33 | 68.01 | 66.33 | 66.51 | 66.51 | -1.47% | 20,663 |
| Feb 4, 2026 | 69.81 | 69.91 | 66.00 | 67.50 | 67.50 | -3.31% | 17,363 |
| Feb 3, 2026 | 69.84 | 70.54 | 68.70 | 69.81 | 69.81 | 1.99% | 11,699 |
| Feb 2, 2026 | 67.88 | 68.68 | 67.88 | 68.45 | 68.45 | 0.84% | 22,204 |
| Jan 30, 2026 | 69.62 | 69.62 | 67.78 | 67.88 | 67.88 | -3.40% | 16,989 |
| Jan 29, 2026 | 71.04 | 71.13 | 69.01 | 70.27 | 70.27 | -1.29% | 28,963 |
| Jan 28, 2026 | 72.04 | 72.04 | 70.74 | 71.19 | 71.19 | -0.75% | 43,190 |
| Jan 27, 2026 | 71.39 | 71.73 | 71.33 | 71.73 | 71.73 | 1.44% | 20,752 |
| Jan 26, 2026 | 70.63 | 71.14 | 70.60 | 70.71 | 70.71 | 0.56% | 13,854 |
| Jan 23, 2026 | 69.98 | 70.66 | 69.09 | 70.32 | 70.32 | -0.21% | 9,841 |
| Jan 22, 2026 | 70.88 | 70.93 | 70.36 | 70.47 | 70.47 | 0.16% | 19,626 |
| Jan 21, 2026 | 69.88 | 70.77 | 69.85 | 70.36 | 70.36 | 0.64% | 15,510 |
| Jan 20, 2026 | 69.83 | 70.49 | 69.79 | 69.91 | 69.91 | -0.82% | 17,064 |
| Jan 16, 2026 | 70.51 | 70.90 | 70.10 | 70.49 | 70.49 | -0.34% | 9,812 |
| Jan 15, 2026 | 70.55 | 70.90 | 70.38 | 70.73 | 70.73 | 2.00% | 17,426 |
| Jan 14, 2026 | 69.00 | 69.52 | 68.81 | 69.34 | 69.34 | -0.04% | 27,798 |
| Jan 13, 2026 | 69.40 | 69.60 | 69.10 | 69.37 | 69.37 | 0.77% | 37,551 |
| Jan 12, 2026 | 68.08 | 68.86 | 68.06 | 68.84 | 68.84 | 1.08% | 15,816 |
| Jan 9, 2026 | 67.60 | 68.11 | 67.60 | 68.10 | 68.10 | 1.70% | 14,716 |
| Jan 8, 2026 | 67.73 | 67.79 | 66.42 | 66.96 | 66.96 | -1.25% | 34,663 |
| Jan 7, 2026 | 68.19 | 68.25 | 67.59 | 67.82 | 67.82 | -0.92% | 28,835 |
| Jan 6, 2026 | 67.34 | 68.64 | 66.82 | 68.45 | 68.45 | 1.68% | 25,647 |
| Jan 5, 2026 | 67.21 | 67.70 | 67.06 | 67.32 | 67.32 | 1.25% | 18,449 |
| Jan 2, 2026 | 65.67 | 66.61 | 65.67 | 66.49 | 66.49 | 1.83% | 22,259 |
| Dec 31, 2025 | 65.97 | 65.97 | 65.27 | 65.29 | 65.29 | -1.13% | 12,875 |
| Dec 30, 2025 | 66.20 | 66.27 | 66.00 | 66.04 | 66.04 | -0.19% | 20,405 |
| Dec 29, 2025 | 66.28 | 66.89 | 66.17 | 66.17 | 66.17 | -0.82% | 26,263 |
| Dec 26, 2025 | 66.56 | 66.77 | 66.41 | 66.72 | 66.72 | -0.12% | 9,836 |
| Dec 24, 2025 | 66.60 | 66.81 | 66.49 | 66.80 | 66.80 | 0.18% | 15,481 |
| Dec 23, 2025 | 66.42 | 66.70 | 66.20 | 66.68 | 66.68 | -0.44% | 26,748 |
| Dec 22, 2025 | 66.55 | 67.08 | 66.49 | 66.98 | 66.62 | 1.57% | 26,146 |
| Dec 19, 2025 | 64.95 | 66.19 | 64.95 | 65.94 | 65.59 | 1.69% | 23,305 |
| Dec 18, 2025 | 64.73 | 65.29 | 64.61 | 64.84 | 64.50 | 1.43% | 22,982 |
| Dec 17, 2025 | 65.85 | 65.93 | 63.93 | 63.93 | 63.59 | -2.51% | 37,115 |
| Dec 16, 2025 | 65.85 | 66.11 | 65.15 | 65.58 | 65.23 | -0.61% | 23,500 |
| Dec 15, 2025 | 66.59 | 66.59 | 65.94 | 65.98 | 65.63 | -0.15% | 13,907 |
| Dec 12, 2025 | 67.44 | 67.44 | 65.71 | 66.08 | 65.73 | -2.17% | 17,839 |
| Dec 11, 2025 | 66.20 | 67.70 | 65.97 | 67.54 | 67.19 | 1.57% | 21,121 |
| Dec 10, 2025 | 65.85 | 66.83 | 65.51 | 66.50 | 66.15 | 0.99% | 16,687 |
| Dec 9, 2025 | 66.01 | 66.41 | 65.65 | 65.85 | 65.50 | 0.10% | 9,592 |
| Dec 8, 2025 | 65.81 | 66.26 | 65.44 | 65.78 | 65.43 | 0.50% | 14,747 |
| Dec 5, 2025 | 65.77 | 66.21 | 65.23 | 65.45 | 65.11 | 0.23% | 19,902 |
| Dec 4, 2025 | 64.31 | 65.54 | 64.31 | 65.30 | 64.96 | 1.13% | 17,838 |
| Dec 3, 2025 | 64.15 | 64.66 | 63.81 | 64.57 | 64.23 | 0.29% | 21,600 |
| Dec 2, 2025 | 65.15 | 65.15 | 64.39 | 64.39 | 64.05 | 0.05% | 16,277 |
| Dec 1, 2025 | 64.61 | 64.98 | 64.35 | 64.35 | 64.01 | -1.69% | 17,869 |
| Nov 28, 2025 | 65.11 | 65.45 | 65.08 | 65.45 | 65.11 | 0.81% | 3,337 |
| Nov 26, 2025 | 64.92 | 65.28 | 64.64 | 64.93 | 64.58 | 0.72% | 11,184 |
| Nov 25, 2025 | 63.46 | 64.51 | 62.93 | 64.47 | 64.12 | 1.71% | 17,275 |
| Nov 24, 2025 | 62.00 | 63.50 | 62.00 | 63.38 | 63.05 | 2.73% | 25,245 |
| Nov 21, 2025 | 61.35 | 62.12 | 60.24 | 61.69 | 61.37 | 0.77% | 43,806 |
| Nov 20, 2025 | 64.68 | 64.95 | 61.17 | 61.22 | 60.90 | -3.48% | 27,819 |
| Nov 19, 2025 | 63.08 | 63.90 | 63.08 | 63.43 | 63.09 | 0.86% | 11,092 |
| Nov 18, 2025 | 62.30 | 63.42 | 62.10 | 62.89 | 62.56 | 0.03% | 13,192 |
| Nov 17, 2025 | 63.30 | 64.20 | 62.37 | 62.87 | 62.54 | -0.96% | 14,651 |
| Nov 14, 2025 | 62.00 | 64.30 | 62.00 | 63.48 | 63.15 | 0.38% | 45,932 |
| Nov 13, 2025 | 65.31 | 65.31 | 62.96 | 63.24 | 62.91 | -3.60% | 22,038 |
| Nov 12, 2025 | 65.79 | 66.33 | 65.60 | 65.60 | 65.25 | -0.02% | 45,496 |
| Nov 11, 2025 | 66.11 | 66.11 | 65.48 | 65.61 | 65.26 | -1.32% | 10,128 |
| Nov 10, 2025 | 66.87 | 66.87 | 65.95 | 66.49 | 66.14 | 1.42% | 13,303 |
| Nov 7, 2025 | 64.75 | 65.63 | 63.87 | 65.56 | 65.21 | 0.09% | 14,634 |
| Nov 6, 2025 | 66.31 | 66.31 | 65.00 | 65.50 | 65.15 | -1.52% | 37,802 |
| Nov 5, 2025 | 65.59 | 66.86 | 65.41 | 66.51 | 66.15 | 0.73% | 25,318 |
| Nov 4, 2025 | 66.05 | 66.93 | 65.97 | 66.02 | 65.67 | -2.68% | 12,793 |
| Nov 3, 2025 | 67.51 | 67.84 | 67.21 | 67.84 | 67.48 | 0.77% | 23,033 |
| Oct 31, 2025 | 67.65 | 67.65 | 66.78 | 67.32 | 66.97 | 0.91% | 6,802 |
| Oct 30, 2025 | 66.89 | 67.82 | 66.72 | 66.72 | 66.37 | -0.59% | 16,665 |
| Oct 29, 2025 | 66.12 | 67.51 | 66.12 | 67.11 | 66.76 | 1.44% | 19,717 |
| Oct 28, 2025 | 66.38 | 66.38 | 66.00 | 66.16 | 65.81 | -0.37% | 10,887 |
| Oct 27, 2025 | 66.62 | 66.68 | 66.20 | 66.41 | 66.05 | 0.79% | 11,418 |
| Oct 24, 2025 | 65.63 | 66.06 | 65.63 | 65.89 | 65.54 | 1.79% | 26,746 |
| Oct 23, 2025 | 63.50 | 64.87 | 63.50 | 64.73 | 64.39 | 2.35% | 17,418 |
| Oct 22, 2025 | 64.60 | 64.60 | 62.64 | 63.24 | 62.91 | -2.09% | 25,481 |
| Oct 21, 2025 | 64.18 | 64.70 | 64.18 | 64.59 | 64.25 | -0.24% | 13,288 |
| Oct 20, 2025 | 64.62 | 65.00 | 64.43 | 64.75 | 64.41 | 1.00% | 11,167 |
| Oct 17, 2025 | 63.98 | 64.22 | 63.67 | 64.11 | 63.77 | -0.24% | 11,674 |
| Oct 16, 2025 | 65.37 | 65.37 | 64.09 | 64.26 | 63.92 | -1.26% | 9,175 |
| Oct 15, 2025 | 65.80 | 66.00 | 64.74 | 65.08 | 64.74 | 0.53% | 15,334 |
| Oct 14, 2025 | 63.73 | 65.22 | 63.41 | 64.74 | 64.40 | 0.02% | 8,181 |