Stockscreener 앱 받기
79.08
1.30%
1.0164
시간 외 거래:
78.99
-0.087
-0.11%
Alpha Architect U.S. Quantitative Momentum ETF 주식 (QMOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-10 | $77.63 | $76.87 | $0.7589 | 16,282.0 | -0.30% |
| 2026-08-07 | $77.11 | $76.02 | $1.09 | 22,976.0 | +1.88% |
| 2026-08-06 | $76.59 | $75.51 | $1.08 | 11,447.0 | -0.24% |
| 2026-08-05 | $77.26 | $75.76 | $1.50 | 22,978.0 | -0.71% |
| 2026-08-04 | $76.66 | $74.80 | $1.86 | 22,819.0 | +2.87% |
| 2026-08-03 | $74.27 | $72.39 | $1.88 | 20,709.0 | +0.99% |
| 2026-07-31 | $74.47 | $73.19 | $1.29 | 12,538.0 | -0.69% |
| 2026-07-30 | $74.09 | $72.44 | $1.65 | 26,091.0 | +3.92% |
| 2026-07-29 | $73.24 | $71.04 | $2.20 | 15,666.0 | -1.94% |
| 2026-07-28 | $73.66 | $71.61 | $2.05 | 14,468.0 | -2.28% |
| 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% |
Alpha Architect U.S. Quantitative Momentum ETF 주식 (QMOM) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect U.S. Quantitative Momentum ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QMOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect U.S. Quantitative Momentum ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect U.S. Quantitative Momentum ETF 주식 (QMOM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $79.14 | $72.39 | $6.75 | 173,366.0 | +7.53% |
| 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 주식 (QMOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (QMOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
자본화:
|
볼륨(24시간):