Stockscreener 앱 받기
64.08
0.98%
0.7003
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $64.10 | $62.93 | $1.17 | 4,475.0 | +1.14% |
| 2025-11-24 | $63.50 | $62.00 | $1.50 | 25,245.0 | +2.73% |
| 2025-11-21 | $62.12 | $60.24 | $1.88 | 43,806.0 | +0.77% |
| 2025-11-20 | $64.95 | $61.17 | $3.78 | 27,817.0 | -3.48% |
| 2025-11-19 | $63.90 | $63.08 | $0.8237 | 11,092.0 | +0.86% |
| 2025-11-18 | $63.42 | $62.10 | $1.32 | 13,192.0 | +0.03% |
| 2025-11-17 | $64.20 | $62.37 | $1.83 | 14,651.0 | -0.96% |
| 2025-11-14 | $64.30 | $62.00 | $2.30 | 45,932.0 | +0.38% |
| 2025-11-13 | $65.31 | $62.96 | $2.35 | 22,038.0 | -3.60% |
| 2025-11-12 | $66.33 | $65.60 | $0.73 | 45,494.0 | -0.02% |
| 2025-11-11 | $66.11 | $65.47 | $0.635 | 10,128.0 | -1.32% |
| 2025-11-10 | $66.87 | $65.95 | $0.9199 | 13,288.0 | +1.42% |
| 2025-11-07 | $65.63 | $63.87 | $1.76 | 14,634.0 | +0.09% |
| 2025-11-06 | $66.31 | $65.00 | $1.31 | 37,802.0 | -1.52% |
| 2025-11-05 | $66.86 | $65.41 | $1.46 | 25,318.0 | +0.73% |
| 2025-11-04 | $66.93 | $65.97 | $0.96 | 12,793.0 | -2.68% |
| 2025-11-03 | $67.84 | $67.21 | $0.6301 | 23,033.0 | +0.77% |
| 2025-10-31 | $67.65 | $66.78 | $0.8656 | 6,802.0 | +0.91% |
| 2025-10-30 | $67.81 | $66.72 | $1.10 | 16,665.0 | -0.59% |
| 2025-10-29 | $67.51 | $66.11 | $1.39 | 19,717.0 | +1.44% |
| 2025-10-28 | $66.38 | $66.00 | $0.375 | 10,887.0 | -0.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $67.84 | $60.24 | $7.60 | 390,738.0 | -4.79% |
| 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% |
Alpha Architect U.S. Quantitative Momentum ETF 주식 (QMOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.53 | $46.70 | $3.83 | 244,808.0 | +6.99% |
| 2023-11 | $47.04 | $41.06 | $5.98 | 240,846.0 | +13.56% |
| 2023-10 | $43.83 | $40.18 | $3.65 | 610,567.0 | -4.84% |
| 2023-09 | $46.29 | $42.17 | $4.12 | 253,570.0 | -5.45% |
| 2023-08 | $47.02 | $43.61 | $3.41 | 214,117.0 | -3.00% |
| 2023-07 | $48.20 | $45.06 | $3.14 | 197,635.0 | +1.19% |
| 2023-06 | $46.59 | $43.45 | $3.13 | 377,417.0 | +7.68% |
| 2023-05 | $44.55 | $41.97 | $2.58 | 307,170.0 | -1.30% |
| 2023-04 | $45.90 | $43.08 | $2.82 | 221,002.0 | -3.01% |
| 2023-03 | $47.66 | $41.71 | $5.95 | 367,422.0 | -1.18% |
| 2023-02 | $47.31 | $44.98 | $2.34 | 882,056.0 | -1.92% |
| 2023-01 | $47.45 | $43.84 | $3.61 | 537,997.0 | +1.26% |
1.37%
0.02%
자본화:
|
볼륨(24시간):