Holen Sie sich die Stockscreener-App
73.43
0.11%
0.0785
Handel nachbörslich:
73.38
-0.0499
-0.07%
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $73.45 | $73.11 | $0.34 | 15,777.0 | +0.11% |
| 2026-09-03 | $73.36 | $72.34 | $1.02 | 14,776.0 | +0.65% |
| 2026-09-02 | $72.95 | $72.23 | $0.719 | 10,586.0 | +0.72% |
| 2026-09-01 | $72.74 | $72.25 | $0.4916 | 10,432.0 | -0.96% |
| 2026-08-31 | $73.18 | $72.50 | $0.68 | 16,966.0 | -0.03% |
| 2026-08-28 | $75.23 | $73.08 | $2.15 | 10,587.0 | -2.86% |
| 2026-08-27 | $75.28 | $74.83 | $0.45 | 14,863.0 | +0.28% |
| 2026-08-26 | $75.23 | $74.11 | $1.12 | 22,756.0 | +1.14% |
| 2026-08-25 | $74.70 | $74.02 | $0.68 | 14,014.0 | +0.58% |
| 2026-08-24 | $74.09 | $73.58 | $0.5112 | 27,771.0 | -1.68% |
| 2026-08-21 | $75.06 | $74.72 | $0.335 | 10,131.0 | +0.71% |
| 2026-08-20 | $75.28 | $74.29 | $0.99 | 25,535.0 | -1.41% |
| 2026-08-19 | $77.63 | $75.20 | $2.43 | 20,363.0 | -1.51% |
| 2026-08-18 | $77.49 | $76.67 | $0.815 | 9,234.0 | -3.01% |
| 2026-08-17 | $79.14 | $78.19 | $0.955 | 10,669.0 | +1.30% |
| 2026-08-14 | $78.06 | $77.37 | $0.6906 | 10,302.0 | +0.99% |
| 2026-08-13 | $78.11 | $77.30 | $0.8128 | 5,094.0 | -0.58% |
| 2026-08-12 | $78.06 | $77.47 | $0.59 | 10,683.0 | +1.48% |
| 2026-08-11 | $77.44 | $76.54 | $0.9013 | 8,738.0 | -0.33% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect U.S. Quantitative Momentum ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QMOM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect U.S. Quantitative Momentum ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $73.45 | $72.23 | $1.22 | 67,348.0 | +0.51% |
| 2026-08 | $79.14 | $72.39 | $6.75 | 334,917.0 | -0.66% |
| 2026-07 | $78.04 | $71.04 | $7.00 | 447,652.0 | -6.59% |
| 2026-06 | $81.95 | $73.99 | $7.96 | 672,168.0 | -2.11% |
| 2026-05 | $80.56 | $73.80 | $6.76 | 681,927.0 | +4.82% |
| 2026-04 | $77.15 | $67.69 | $9.46 | 386,451.0 | +12.33% |
| 2026-03 | $74.03 | $64.13 | $9.89 | 601,181.0 | -6.64% |
| 2026-02 | $73.79 | $66.00 | $7.79 | 360,754.0 | +7.80% |
| 2026-01 | $72.04 | $65.67 | $6.37 | 437,313.0 | +3.96% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $67.70 | $63.81 | $3.89 | 413,829.0 | +0.90% |
| 2025-11 | $67.84 | $60.24 | $7.60 | 418,059.0 | -2.78% |
| 2025-10 | $67.81 | $62.64 | $5.18 | 335,459.0 | +4.47% |
| 2025-09 | $65.66 | $61.57 | $4.09 | 379,651.0 | +2.38% |
| 2025-08 | $64.31 | $61.27 | $3.04 | 408,666.0 | -1.41% |
| 2025-07 | $64.77 | $62.39 | $2.38 | 1,250,288.0 | -1.76% |
| 2025-06 | $64.98 | $61.20 | $3.78 | 334,539.0 | +5.39% |
| 2025-05 | $62.43 | $58.71 | $3.72 | 702,486.0 | +4.78% |
| 2025-04 | $60.37 | $49.78 | $10.59 | 1,135,671.0 | -0.94% |
| 2025-03 | $62.81 | $54.93 | $7.88 | 842,876.0 | -4.78% |
| 2025-02 | $69.59 | $60.98 | $8.61 | 777,850.0 | -8.17% |
| 2025-01 | $69.30 | $64.11 | $5.19 | 815,513.0 | +5.93% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.60 | $63.40 | $8.20 | 722,588.0 | -10.14% |
| 2024-11 | $72.19 | $64.00 | $8.19 | 594,605.0 | +12.16% |
| 2024-10 | $66.88 | $63.24 | $3.64 | 433,026.0 | -0.65% |
| 2024-09 | $64.69 | $57.73 | $6.96 | 492,422.0 | +3.82% |
| 2024-08 | $62.19 | $53.34 | $8.85 | 441,040.0 | +2.93% |
| 2024-07 | $61.05 | $57.20 | $3.85 | 391,140.0 | +3.11% |
| 2024-06 | $59.49 | $57.05 | $2.44 | 274,771.0 | -1.44% |
| 2024-05 | $60.92 | $55.41 | $5.51 | 275,819.0 | +5.56% |
| 2024-04 | $59.21 | $53.98 | $5.23 | 456,843.0 | -5.26% |
| 2024-03 | $59.52 | $56.22 | $3.30 | 463,691.0 | +3.56% |
| 2024-02 | $57.08 | $51.67 | $5.41 | 206,234.0 | +10.83% |
| 2024-01 | $52.52 | $48.31 | $4.21 | 182,979.0 | +3.30% |
0.48%
0.13%
Kapitalisierung:
|
Volumen (24h):