65.96
price up icon2.82%   1.81
after-market After Hours: 65.65 -0.31 -0.47%
loading

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 05, 2024, is $65.96.
  • 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 240.70% to $65.96 now.
  • The 52-week high stock price for QMOM is $66.88, representing a 1.39% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for QMOM is $43.61, indicating a -33.89% decrease from the current share price, occurred on November 06, 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:
Date High Low High - Low Volume % Change
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%
Oct 22, 2024 $65.05 $64.52 $0.53 20,116.0 -1.37%
Oct 21, 2024 $65.72 $65.06 $0.665 20,851.0 -0.30%
Oct 18, 2024 $65.98 $65.61 $0.375 27,190.0 +0.02%
Oct 17, 2024 $66.88 $65.74 $1.14 21,681.0 -1.34%
Oct 16, 2024 $66.63 $66.00 $0.63 28,570.0 +0.97%
Oct 15, 2024 $66.29 $65.65 $0.64 19,130.0 +0.14%
Oct 14, 2024 $66.05 $65.40 $0.65 20,446.0 +0.61%
Oct 11, 2024 $65.50 $64.26 $1.24 21,068.0 +2.02%
Oct 10, 2024 $64.69 $64.13 $0.5606 22,389.0 -1.46%
Oct 09, 2024 $65.15 $64.78 $0.37 11,010.0 +0.52%
Oct 08, 2024 $64.96 $64.26 $0.70 25,013.0 +0.81%

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 $65.96 $64.00 $1.96 54,282.0 +3.43%
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%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):