Get the Stockscreener App
70.68
0.45%
0.3197
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 November 22, 2024, is $70.68.
- Alpha Architect U.S. Quantitative Momentum ETF all-time high stock price is $71.11, occurred on November 11, 2024.
- The lowest Alpha Architect U.S. Quantitative Momentum ETF stock price recorded was $19.36 on February 08, 2016. Since then, Alpha Architect U.S. Quantitative Momentum ETF's stock price has risen over 265.08% to $70.68 now.
- The 52-week high stock price for QMOM is $71.11, representing a 0.61% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for QMOM is $46.27, indicating a -34.54% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Alpha Architect U.S. Quantitative Momentum ETF (QMOM) stock in the beginning of 2023 was $49.81. The stock closed the year at $45.93, a loss of over -7.80% 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $70.84 | $70.34 | $0.50 | 29,024.0 | +0.45% |
| Nov 21, 2024 | $70.52 | $69.16 | $1.36 | 40,300.0 | +1.74% |
| Nov 20, 2024 | $69.32 | $68.54 | $0.7768 | 84,460.0 | +0.17% |
| Nov 19, 2024 | $69.07 | $67.60 | $1.47 | 16,337.0 | +1.34% |
| Nov 18, 2024 | $68.40 | $67.68 | $0.72 | 19,701.0 | +0.68% |
| Nov 15, 2024 | $68.17 | $67.39 | $0.7847 | 14,738.0 | -1.20% |
| Nov 14, 2024 | $69.61 | $68.32 | $1.29 | 27,492.0 | -1.42% |
| Nov 13, 2024 | $70.81 | $69.34 | $1.47 | 30,806.0 | -0.29% |
| Nov 12, 2024 | $70.62 | $69.28 | $1.34 | 25,122.0 | -1.64% |
| Nov 11, 2024 | $71.11 | $70.61 | $0.4958 | 39,047.0 | +0.93% |
| Nov 08, 2024 | $70.20 | $69.17 | $1.03 | 44,937.0 | +1.93% |
| Nov 07, 2024 | $68.86 | $68.23 | $0.63 | 63,347.0 | +1.26% |
| Nov 06, 2024 | $68.24 | $66.57 | $1.67 | 42,388.0 | +3.09% |
| Nov 05, 2024 | $65.96 | $64.49 | $1.47 | 12,357.0 | +2.82% |
| Nov 04, 2024 | $64.64 | $64.00 | $0.64 | 17,441.0 | -0.17% |
| Nov 01, 2024 | $64.96 | $64.11 | $0.8537 | 12,127.0 | +0.76% |
| Oct 31, 2024 | $64.43 | $63.77 | $0.6551 | 10,888.0 | -1.25% |
| Oct 30, 2024 | $65.12 | $64.42 | $0.70 | 15,530.0 | +0.02% |
| Oct 29, 2024 | $64.80 | $64.06 | $0.74 | 23,402.0 | -0.05% |
| Oct 28, 2024 | $64.60 | $64.33 | $0.27 | 10,184.0 | +1.08% |
| Oct 25, 2024 | $64.52 | $63.68 | $0.84 | 21,967.0 | -0.14% |
| Oct 24, 2024 | $64.56 | $64.00 | $0.56 | 12,093.0 | -0.65% |
| Oct 23, 2024 | $64.75 | $63.90 | $0.845 | 21,247.0 | -0.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $71.11 | $64.00 | $7.11 | 519,624.0 | +10.83% |
| 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 | $59.21 | $53.98 | $5.23 | 456,843.0 | -5.26% |
| Mar, 2024 | $59.52 | $56.22 | $3.30 | 463,691.0 | +3.56% |
| Feb, 2024 | $57.08 | $51.67 | $5.41 | 206,234.0 | +10.83% |
| Jan, 2024 | $52.52 | $48.31 | $4.21 | 182,979.0 | +3.30% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.53 | $46.70 | $3.83 | 244,808.0 | +6.99% |
| Nov, 2023 | $47.04 | $41.06 | $5.98 | 240,846.0 | +13.56% |
| Oct, 2023 | $43.83 | $40.18 | $3.65 | 610,567.0 | -4.84% |
| Sep, 2023 | $46.29 | $42.17 | $4.12 | 253,570.0 | -5.45% |
| Aug, 2023 | $47.02 | $43.61 | $3.41 | 214,117.0 | -3.00% |
| Jul, 2023 | $48.20 | $45.06 | $3.14 | 197,635.0 | +1.19% |
| Jun, 2023 | $46.59 | $43.45 | $3.13 | 377,417.0 | +7.68% |
| May, 2023 | $44.55 | $41.97 | $2.58 | 307,170.0 | -1.30% |
| Apr, 2023 | $45.90 | $43.08 | $2.82 | 221,002.0 | -3.01% |
| Mar, 2023 | $47.66 | $41.71 | $5.95 | 367,422.0 | -1.18% |
| Feb, 2023 | $47.31 | $44.98 | $2.34 | 882,056.0 | -1.92% |
| Jan, 2023 | $47.45 | $43.84 | $3.61 | 537,997.0 | +1.26% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.31 | $45.50 | $5.81 | 686,964.0 | -9.40% |
| Nov, 2022 | $51.58 | $48.72 | $2.86 | 876,637.0 | -0.83% |
| Oct, 2022 | $51.36 | $44.96 | $6.40 | 442,097.0 | +15.72% |
| Sep, 2022 | $49.14 | $42.14 | $7.00 | 295,180.0 | -7.83% |
| Aug, 2022 | $50.35 | $44.91 | $5.44 | 438,086.0 | +2.93% |
| Jul, 2022 | $46.56 | $40.98 | $5.58 | 121,686.0 | +9.37% |
| Jun, 2022 | $50.30 | $41.79 | $8.51 | 404,961.0 | -11.83% |
| May, 2022 | $49.35 | $44.46 | $4.89 | 132,362.0 | +3.72% |
| Apr, 2022 | $51.12 | $46.55 | $4.57 | 163,187.0 | -5.78% |
| Mar, 2022 | $50.65 | $46.22 | $4.43 | 83,700.0 | +4.11% |
| Feb, 2022 | $49.13 | $44.00 | $5.13 | 91,062.0 | +1.09% |
| Jan, 2022 | $50.63 | $42.63 | $7.99 | 134,865.0 | -6.44% |
0.68%
Cap:
|
Volume (24h):