Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
BATS: QMOM · Real-Time Price · USD
73.96
-0.43 (-0.58%)
Apr 29, 2026, 10:16 AM EDT - Market open
QMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.19 | 75.19 | 73.52 | 74.39 | 74.39 | -2.36% | 30,238 |
| Apr 27, 2026 | 76.51 | 76.51 | 75.52 | 76.19 | 76.19 | -0.35% | 14,225 |
| Apr 24, 2026 | 77.05 | 77.07 | 76.25 | 76.46 | 76.46 | 0.05% | 14,021 |
| Apr 23, 2026 | 75.98 | 77.15 | 75.24 | 76.42 | 76.42 | 0.39% | 13,963 |
| Apr 22, 2026 | 76.64 | 76.89 | 75.52 | 76.12 | 76.12 | 0.95% | 18,808 |
| Apr 21, 2026 | 76.69 | 77.14 | 75.40 | 75.40 | 75.40 | -1.26% | 22,218 |
| Apr 20, 2026 | 75.72 | 76.64 | 75.21 | 76.37 | 76.37 | 0.08% | 12,076 |
| Apr 17, 2026 | 75.92 | 76.75 | 75.71 | 76.31 | 76.31 | 2.07% | 21,253 |
| Apr 16, 2026 | 75.03 | 75.03 | 74.20 | 74.76 | 74.76 | 0.28% | 33,518 |
| Apr 15, 2026 | 74.85 | 75.07 | 74.06 | 74.55 | 74.55 | -0.81% | 25,679 |
| Apr 14, 2026 | 75.31 | 75.36 | 74.74 | 75.16 | 75.16 | 0.86% | 19,105 |
| Apr 13, 2026 | 73.25 | 74.55 | 73.25 | 74.52 | 74.52 | 0.96% | 21,906 |
| Apr 10, 2026 | 73.68 | 74.34 | 73.65 | 73.81 | 73.81 | 0.18% | 11,390 |
| Apr 9, 2026 | 72.89 | 74.17 | 72.89 | 73.68 | 73.68 | 0.59% | 15,663 |
| Apr 8, 2026 | 72.72 | 73.65 | 72.42 | 73.25 | 73.25 | 4.84% | 23,988 |
| Apr 7, 2026 | 69.53 | 70.03 | 68.70 | 69.87 | 69.87 | 0.15% | 18,631 |
| Apr 6, 2026 | 69.69 | 70.01 | 69.00 | 69.77 | 69.77 | 0.28% | 23,694 |
| Apr 2, 2026 | 68.13 | 70.06 | 67.69 | 69.57 | 69.57 | -0.26% | 13,444 |
| Apr 1, 2026 | 69.06 | 70.71 | 69.06 | 69.75 | 69.75 | 2.11% | 13,983 |
| Mar 31, 2026 | 66.05 | 68.31 | 66.05 | 68.31 | 68.31 | 5.91% | 43,994 |
| Mar 30, 2026 | 66.16 | 66.16 | 64.13 | 64.50 | 64.50 | -3.22% | 14,349 |
| Mar 27, 2026 | 66.60 | 67.58 | 66.44 | 66.64 | 66.64 | -0.64% | 24,892 |
| Mar 26, 2026 | 68.76 | 68.93 | 67.07 | 67.07 | 67.07 | -3.96% | 10,009 |
| Mar 25, 2026 | 70.02 | 70.33 | 69.84 | 69.84 | 69.84 | 1.48% | 7,384 |
| Mar 24, 2026 | 67.66 | 69.13 | 67.19 | 68.82 | 68.82 | 1.45% | 11,645 |
| Mar 23, 2026 | 67.81 | 69.19 | 67.81 | 67.84 | 67.84 | 2.49% | 14,963 |
| Mar 20, 2026 | 68.46 | 68.46 | 65.72 | 66.20 | 66.20 | -3.55% | 16,422 |
| Mar 19, 2026 | 66.98 | 69.00 | 66.51 | 68.64 | 68.64 | 0.35% | 140,133 |
| Mar 18, 2026 | 68.73 | 69.39 | 68.38 | 68.40 | 68.40 | -1.15% | 22,552 |
| Mar 17, 2026 | 68.92 | 69.42 | 68.59 | 69.20 | 69.20 | 0.84% | 37,716 |
| Mar 16, 2026 | 68.51 | 68.99 | 68.06 | 68.62 | 68.62 | 2.46% | 17,532 |
| Mar 13, 2026 | 68.69 | 68.95 | 66.88 | 66.97 | 66.97 | -1.73% | 21,824 |
| Mar 12, 2026 | 69.00 | 69.00 | 67.86 | 68.15 | 68.15 | -2.35% | 20,402 |
| Mar 11, 2026 | 69.54 | 70.49 | 69.19 | 69.79 | 69.79 | -0.78% | 35,228 |
| Mar 10, 2026 | 70.21 | 71.38 | 69.67 | 70.34 | 70.34 | 0.74% | 32,679 |
| 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 |