Scarica l'app Stockscreener
74.37
0.70%
-0.527
Pre-mercato:
72.20
-2.1659
-2.91%
Storico Dei Prezzi Delle Azioni Di Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07-27 | $75.78 | $73.68 | $2.10 | 15,601.0 | -0.70% |
| 2026-07-24 | $76.05 | $74.85 | $1.20 | 23,082.0 | -1.28% |
| 2026-07-23 | $76.99 | $75.77 | $1.22 | 19,416.0 | -0.90% |
| 2026-07-22 | $77.16 | $76.56 | $0.6044 | 36,358.0 | +0.92% |
| 2026-07-21 | $75.92 | $74.80 | $1.12 | 12,751.0 | +2.83% |
| 2026-07-20 | $74.82 | $73.77 | $1.05 | 15,800.0 | -0.49% |
| 2026-07-17 | $74.51 | $72.19 | $2.33 | 20,323.0 | +0.70% |
| 2026-07-16 | $75.05 | $73.39 | $1.66 | 8,594.0 | -2.16% |
| 2026-07-15 | $76.36 | $73.98 | $2.38 | 13,416.0 | -1.21% |
| 2026-07-14 | $76.61 | $75.80 | $0.815 | 17,223.0 | +1.55% |
| 2026-07-13 | $75.74 | $74.83 | $0.9099 | 27,641.0 | -1.35% |
| 2026-07-10 | $76.91 | $75.63 | $1.28 | 21,839.0 | -1.06% |
| 2026-07-09 | $77.53 | $76.78 | $0.75 | 34,708.0 | +0.51% |
| 2026-07-08 | $76.47 | $75.16 | $1.31 | 20,805.0 | +1.24% |
| 2026-07-07 | $75.94 | $74.53 | $1.40 | 15,351.0 | -1.30% |
| 2026-07-06 | $77.55 | $76.46 | $1.09 | 13,871.0 | +0.84% |
| 2026-07-02 | $78.04 | $75.11 | $2.93 | 27,349.0 | -1.92% |
| 2026-07-01 | $78.01 | $77.14 | $0.8749 | 34,761.0 | -1.75% |
| 2026-06-30 | $79.09 | $78.47 | $0.62 | 17,208.0 | +0.78% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpha Architect U.S. Quantitative Momentum ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni QMOM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpha Architect U.S. Quantitative Momentum ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alpha Architect U.S. Quantitative Momentum ETF Storia dei prezzi delle azioni (QMOM) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07 | $78.04 | $72.19 | $5.86 | 394,490.0 | -5.54% |
| 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 Storia dei prezzi delle azioni (QMOM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (QMOM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.12%
0.30%
Capitalizzazione:
|
Volume (24 ore):