Get the Stockscreener App
64.19
0.44%
0.28
After Hours:
64.20
0.01
+0.02%
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 September 30, 2024, is $64.19.
- Alpha Architect U.S. Quantitative Momentum ETF all-time high stock price is $68.19, occurred on February 16, 2021.
- 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 231.56% to $64.19 now.
- The 52-week high stock price for QMOM is $64.69, representing a 0.78% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for QMOM is $40.18, indicating a -37.40% decrease from the current share price, occurred on October 26, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $64.20 | $63.44 | $0.76 | 12,154.0 | +0.44% |
| Sep 27, 2024 | $64.12 | $63.70 | $0.42 | 16,757.0 | -0.11% |
| Sep 26, 2024 | $64.69 | $63.66 | $1.03 | 9,249.0 | +0.15% |
| Sep 25, 2024 | $64.13 | $63.79 | $0.34 | 152,152.0 | -0.18% |
| Sep 24, 2024 | $64.29 | $63.72 | $0.5728 | 16,537.0 | -0.36% |
| Sep 23, 2024 | $64.38 | $63.81 | $0.5738 | 18,991.0 | +0.60% |
| Sep 20, 2024 | $63.85 | $63.02 | $0.83 | 7,748.0 | +1.06% |
| Sep 19, 2024 | $63.31 | $62.31 | $1.00 | 36,519.0 | +2.68% |
| Sep 18, 2024 | $62.42 | $61.42 | $1.00 | 13,738.0 | -0.24% |
| Sep 17, 2024 | $61.78 | $61.34 | $0.4433 | 12,627.0 | +0.57% |
| Sep 16, 2024 | $61.38 | $60.70 | $0.6803 | 16,567.0 | +1.10% |
| Sep 13, 2024 | $60.72 | $60.15 | $0.57 | 19,095.0 | +1.61% |
| Sep 12, 2024 | $59.80 | $58.97 | $0.83 | 13,434.0 | +1.14% |
| Sep 11, 2024 | $59.03 | $57.80 | $1.23 | 8,505.0 | +1.55% |
| Sep 10, 2024 | $58.77 | $57.73 | $1.04 | 10,574.0 | -0.79% |
| Sep 09, 2024 | $59.33 | $58.48 | $0.85 | 16,976.0 | +0.79% |
| Sep 06, 2024 | $59.78 | $57.91 | $1.87 | 35,589.0 | -2.22% |
| Sep 05, 2024 | $59.61 | $59.14 | $0.47 | 10,584.0 | +0.03% |
| Sep 04, 2024 | $60.02 | $59.43 | $0.59 | 14,254.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $64.69 | $57.73 | $6.96 | 504,576.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):