Stockscreener 앱 받기
80.36
3.38%
2.63
시간 외 거래:
80.35
-0.01
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $80.50 | $78.51 | $1.99 | 136,910.0 | +3.38% |
| 2026-05-05 | $77.77 | $77.34 | $0.43 | 15,759.0 | +1.33% |
| 2026-05-04 | $77.29 | $76.45 | $0.84 | 10,538.0 | +0.25% |
| 2026-05-01 | $76.84 | $76.25 | $0.59 | 13,285.0 | -0.28% |
| 2026-04-30 | $76.73 | $75.35 | $1.38 | 9,465.0 | +4.22% |
| 2026-04-29 | $73.96 | $73.30 | $0.6569 | 10,032.0 | -1.03% |
| 2026-04-28 | $75.19 | $73.52 | $1.67 | 30,178.0 | -2.36% |
| 2026-04-27 | $76.51 | $75.52 | $0.99 | 14,223.0 | -0.35% |
| 2026-04-24 | $77.07 | $76.25 | $0.82 | 14,021.0 | +0.05% |
| 2026-04-23 | $77.15 | $75.24 | $1.91 | 13,963.0 | +0.39% |
| 2026-04-22 | $76.89 | $75.52 | $1.37 | 18,808.0 | +0.95% |
| 2026-04-21 | $77.14 | $75.40 | $1.74 | 22,202.0 | -1.26% |
| 2026-04-20 | $76.64 | $75.20 | $1.44 | 12,074.0 | +0.08% |
| 2026-04-17 | $76.75 | $75.71 | $1.04 | 21,247.0 | +2.08% |
| 2026-04-16 | $75.03 | $74.20 | $0.8275 | 33,518.0 | +0.28% |
| 2026-04-15 | $75.07 | $74.06 | $1.01 | 25,667.0 | -0.81% |
| 2026-04-14 | $75.36 | $74.74 | $0.6195 | 19,105.0 | +0.86% |
| 2026-04-13 | $74.55 | $73.25 | $1.30 | 21,905.0 | +0.96% |
| 2026-04-10 | $74.34 | $73.65 | $0.6907 | 11,390.0 | +0.18% |
| 2026-04-09 | $74.17 | $72.89 | $1.28 | 15,663.0 | +0.59% |
| 2026-04-08 | $73.65 | $72.42 | $1.23 | 23,988.0 | +4.84% |
| 2026-04-07 | $70.03 | $68.70 | $1.32 | 17,884.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $80.50 | $76.25 | $4.25 | 313,402.0 | +4.73% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):