Stockscreener 앱 받기
70.83
0.49%
0.47
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $70.84 | $70.34 | $0.50 | 30,157.0 | +0.54% |
| 2024-11-21 | $70.52 | $69.16 | $1.36 | 40,300.0 | +1.74% |
| 2024-11-20 | $69.32 | $68.54 | $0.7768 | 84,460.0 | +0.17% |
| 2024-11-19 | $69.07 | $67.60 | $1.47 | 16,337.0 | +1.34% |
| 2024-11-18 | $68.40 | $67.68 | $0.72 | 19,701.0 | +0.68% |
| 2024-11-15 | $68.17 | $67.39 | $0.7847 | 14,738.0 | -1.20% |
| 2024-11-14 | $69.61 | $68.32 | $1.29 | 27,492.0 | -1.42% |
| 2024-11-13 | $70.81 | $69.34 | $1.47 | 30,806.0 | -0.29% |
| 2024-11-12 | $70.62 | $69.28 | $1.34 | 25,122.0 | -1.64% |
| 2024-11-11 | $71.11 | $70.61 | $0.4958 | 39,047.0 | +0.93% |
| 2024-11-08 | $70.20 | $69.17 | $1.03 | 44,937.0 | +1.93% |
| 2024-11-07 | $68.86 | $68.23 | $0.63 | 63,347.0 | +1.26% |
| 2024-11-06 | $68.24 | $66.57 | $1.67 | 42,388.0 | +3.09% |
| 2024-11-05 | $65.96 | $64.49 | $1.47 | 12,357.0 | +2.82% |
| 2024-11-04 | $64.64 | $64.00 | $0.64 | 17,441.0 | -0.17% |
| 2024-11-01 | $64.96 | $64.11 | $0.8537 | 12,127.0 | +0.76% |
| 2024-10-31 | $64.43 | $63.77 | $0.6551 | 10,888.0 | -1.25% |
| 2024-10-30 | $65.12 | $64.42 | $0.70 | 15,530.0 | +0.02% |
| 2024-10-29 | $64.80 | $64.06 | $0.74 | 23,402.0 | -0.05% |
| 2024-10-28 | $64.60 | $64.33 | $0.27 | 10,184.0 | +1.08% |
| 2024-10-25 | $64.52 | $63.68 | $0.84 | 21,967.0 | -0.14% |
| 2024-10-24 | $64.56 | $64.00 | $0.56 | 12,093.0 | -0.65% |
| 2024-10-23 | $64.75 | $63.90 | $0.845 | 21,247.0 | -0.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $71.11 | $64.00 | $7.11 | 520,757.0 | +10.92% |
| 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% |
Alpha Architect U.S. Quantitative Momentum ETF 주식 (QMOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.31 | $45.50 | $5.81 | 686,964.0 | -9.40% |
| 2022-11 | $51.58 | $48.72 | $2.86 | 876,637.0 | -0.83% |
| 2022-10 | $51.36 | $44.96 | $6.40 | 442,097.0 | +15.72% |
| 2022-09 | $49.14 | $42.14 | $7.00 | 295,180.0 | -7.83% |
| 2022-08 | $50.35 | $44.91 | $5.44 | 438,086.0 | +2.93% |
| 2022-07 | $46.56 | $40.98 | $5.58 | 121,686.0 | +9.37% |
| 2022-06 | $50.30 | $41.79 | $8.51 | 404,961.0 | -11.83% |
| 2022-05 | $49.35 | $44.46 | $4.89 | 132,362.0 | +3.72% |
| 2022-04 | $51.12 | $46.55 | $4.57 | 163,187.0 | -5.78% |
| 2022-03 | $50.65 | $46.22 | $4.43 | 83,700.0 | +4.11% |
| 2022-02 | $49.13 | $44.00 | $5.13 | 91,062.0 | +1.09% |
| 2022-01 | $50.63 | $42.63 | $7.99 | 134,865.0 | -6.44% |
0.68%
자본화:
|
볼륨(24시간):