Get the Stockscreener App
71.37
1.74%
-1.2602
Alpha Architect U S Quantitative Momentum Etf Stock (QMOM) Price History
The historical daily chart and data for Alpha Architect U S Quantitative Momentum Etf stock (QMOM), show that the latest closing stock price as of October 16, 2026, is $71.37.
- Alpha Architect U S Quantitative Momentum Etf all-time high stock price is $81.95, occurred on June 03, 2026.
- The lowest Alpha Architect U S Quantitative Momentum Etf stock price recorded was $49.78 on April 07, 2025. Since then, Alpha Architect U S Quantitative Momentum Etf's stock price has risen over 43.36% to $71.37 now.
- The 52-week high stock price for QMOM is $81.95, representing a 14.81% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for QMOM is $60.24, indicating a -15.60% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Alpha Architect U S Quantitative Momentum Etf (QMOM) stock in the beginning of 2025 was $64.72. The stock closed the year at $65.29, a gain of over 0.89% for the year.
The table below shows more information about QMOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $72.88 | $71.16 | $1.72 | 19,686.0 | -1.74% |
| Oct 15, 2026 | $72.66 | $71.80 | $0.86 | 58,750.0 | -0.65% |
| Oct 14, 2026 | $73.83 | $72.82 | $1.01 | 13,356.0 | -1.27% |
| Oct 13, 2026 | $74.25 | $73.64 | $0.6149 | 6,686.0 | +0.24% |
| Oct 12, 2026 | $74.39 | $73.69 | $0.6967 | 15,233.0 | -0.51% |
| Oct 09, 2026 | $74.60 | $73.76 | $0.8381 | 7,200.0 | +0.86% |
| Oct 08, 2026 | $73.66 | $73.25 | $0.4084 | 20,946.0 | +0.12% |
| Oct 07, 2026 | $73.76 | $73.51 | $0.25 | 12,806.0 | -1.19% |
| Oct 06, 2026 | $74.98 | $74.09 | $0.8945 | 11,911.0 | -0.11% |
| Oct 05, 2026 | $74.85 | $73.86 | $0.99 | 12,955.0 | +0.73% |
| Oct 02, 2026 | $73.95 | $73.32 | $0.6323 | 64,440.0 | +1.50% |
| Oct 01, 2026 | $72.90 | $71.95 | $0.95 | 22,106.0 | +1.05% |
| Sep 30, 2026 | $73.44 | $72.10 | $1.34 | 52,375.0 | -1.07% |
| Sep 29, 2026 | $73.21 | $72.24 | $0.97 | 12,503.0 | -0.04% |
| Sep 28, 2026 | $73.16 | $72.41 | $0.75 | 16,670.0 | +0.02% |
| Sep 25, 2026 | $73.11 | $72.47 | $0.645 | 16,990.0 | -0.22% |
| Sep 24, 2026 | $73.06 | $71.77 | $1.30 | 20,834.0 | +0.43% |
| Sep 23, 2026 | $73.08 | $72.54 | $0.535 | 19,572.0 | -0.45% |
| Sep 22, 2026 | $73.38 | $72.68 | $0.6961 | 13,843.0 | +0.39% |
| Sep 21, 2026 | $73.25 | $72.55 | $0.70 | 20,180.0 | +0.30% |
| Sep 18, 2026 | $73.03 | $72.35 | $0.68 | 14,727.0 | -0.71% |
Alpha Architect U S Quantitative Momentum Etf Stock (QMOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect U S Quantitative Momentum Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QMOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect U S Quantitative Momentum Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Architect U S Quantitative Momentum Etf Stock (QMOM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $74.98 | $71.16 | $3.82 | 266,075.0 | -1.01% |
| Sep, 2026 | $74.44 | $71.58 | $2.86 | 395,513.0 | -1.30% |
| Aug, 2026 | $79.14 | $72.39 | $6.75 | 334,147.0 | -0.93% |
| Jul, 2026 | $78.04 | $71.04 | $7.00 | 447,879.0 | -6.34% |
| Jun, 2026 | $81.95 | $73.99 | $7.96 | 672,168.0 | -2.11% |
| May, 2026 | $80.56 | $73.80 | $6.76 | 681,927.0 | +4.82% |
| Apr, 2026 | $77.15 | $67.69 | $9.46 | 386,451.0 | +12.33% |
| Mar, 2026 | $74.03 | $64.13 | $9.89 | 601,181.0 | -6.64% |
| Feb, 2026 | $73.79 | $66.00 | $7.79 | 360,754.0 | +7.80% |
| Jan, 2026 | $72.04 | $65.67 | $6.37 | 437,313.0 | +3.96% |
Alpha Architect U S Quantitative Momentum Etf Stock (QMOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.70 | $63.81 | $3.89 | 418,960.0 | +0.90% |
| Nov, 2025 | $67.84 | $60.24 | $7.60 | 418,059.0 | -2.78% |
| Oct, 2025 | $67.81 | $62.64 | $5.18 | 335,459.0 | +4.47% |
| Sep, 2025 | $65.66 | $61.57 | $4.09 | 379,660.0 | +2.38% |
| Aug, 2025 | $64.31 | $61.27 | $3.04 | 408,674.0 | -1.41% |
| Jul, 2025 | $64.77 | $62.39 | $2.38 | 1,250,288.0 | -1.76% |
| Jun, 2025 | $64.98 | $61.20 | $3.78 | 334,538.0 | +5.39% |
| May, 2025 | $62.43 | $58.71 | $3.72 | 702,486.0 | +4.78% |
| Apr, 2025 | $60.37 | $49.78 | $10.59 | 1,135,671.0 | -0.94% |
| Mar, 2025 | $62.81 | $54.93 | $7.88 | 842,876.0 | -4.78% |
| Feb, 2025 | $69.59 | $60.98 | $8.61 | 777,850.0 | -8.17% |
| Jan, 2025 | $69.30 | $64.11 | $5.19 | 815,513.0 | +5.93% |
Alpha Architect U S Quantitative Momentum Etf Stock (QMOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.60 | $63.40 | $8.20 | 722,588.0 | -10.14% |
| Nov, 2024 | $72.19 | $64.00 | $8.19 | 594,605.0 | +12.16% |
| Oct, 2024 | $66.88 | $63.24 | $3.64 | 433,026.0 | -0.65% |
| Sep, 2024 | $64.69 | $57.73 | $6.96 | 492,422.0 | +3.82% |
| Aug, 2024 | $62.19 | $53.34 | $8.85 | 441,040.0 | +2.93% |
| Jul, 2024 | $61.05 | $57.20 | $3.85 | 391,140.0 | +3.11% |
| Jun, 2024 | $59.49 | $57.05 | $2.44 | 274,771.0 | -1.44% |
| May, 2024 | $60.92 | $55.41 | $5.51 | 275,819.0 | +5.56% |
| Apr, 2024 | $57.72 | $53.98 | $3.74 | 262,712.0 | +0.00% |
0.48%
0.34%
Cap:
|
Volume (24h):