Get the Stockscreener App
71.18
1.03%
-0.55
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 January 28, 2026, is $71.18.
- Alpha Architect U.S. Quantitative Momentum ETF all-time high stock price is $72.19, occurred on November 27, 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 267.67% to $71.18 now.
- The 52-week high stock price for QMOM is $71.73, representing a 0.77% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for QMOM is $49.78, indicating a -30.06% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Alpha Architect U.S. Quantitative Momentum ETF (QMOM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $72.04 | $70.74 | $1.30 | 34,394.0 | -1.03% |
| Jan 27, 2026 | $71.73 | $71.33 | $0.40 | 20,752.0 | +1.44% |
| Jan 26, 2026 | $71.14 | $70.60 | $0.5442 | 13,718.0 | +0.56% |
| Jan 23, 2026 | $70.66 | $69.09 | $1.57 | 9,841.0 | -0.21% |
| Jan 22, 2026 | $70.93 | $70.36 | $0.575 | 19,606.0 | +0.16% |
| Jan 21, 2026 | $70.77 | $69.85 | $0.9129 | 15,509.0 | +0.64% |
| Jan 20, 2026 | $70.49 | $69.79 | $0.6977 | 17,065.0 | -0.82% |
| Jan 16, 2026 | $70.89 | $70.10 | $0.7953 | 9,812.0 | -0.34% |
| Jan 15, 2026 | $70.89 | $70.38 | $0.5148 | 17,425.0 | +2.00% |
| Jan 14, 2026 | $69.52 | $68.81 | $0.71 | 27,318.0 | -0.05% |
| Jan 13, 2026 | $69.60 | $69.10 | $0.50 | 37,551.0 | +0.77% |
| Jan 12, 2026 | $68.86 | $68.06 | $0.8027 | 15,816.0 | +1.08% |
| Jan 09, 2026 | $68.11 | $67.60 | $0.51 | 14,222.0 | +1.70% |
| Jan 08, 2026 | $67.79 | $66.42 | $1.37 | 34,663.0 | -1.25% |
| Jan 07, 2026 | $68.25 | $67.59 | $0.656 | 28,835.0 | -0.92% |
| Jan 06, 2026 | $68.64 | $66.82 | $1.82 | 25,647.0 | +1.67% |
| Jan 05, 2026 | $67.70 | $67.06 | $0.64 | 18,449.0 | +1.25% |
| Jan 02, 2026 | $66.61 | $65.67 | $0.94 | 22,259.0 | +1.83% |
| Dec 31, 2025 | $65.97 | $65.27 | $0.70 | 12,875.0 | -1.13% |
| Dec 30, 2025 | $66.27 | $66.00 | $0.2789 | 20,405.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $72.04 | $65.67 | $6.37 | 382,882.0 | +8.72% |
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 | 413,829.0 | +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 | 379,651.0 | +2.38% |
| Aug, 2025 | $64.31 | $61.27 | $3.04 | 408,666.0 | -1.41% |
| Jul, 2025 | $64.77 | $62.39 | $2.38 | 1,250,288.0 | -1.76% |
| Jun, 2025 | $64.98 | $61.20 | $3.78 | 334,539.0 | +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 | $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% |
0.11%
0.33%
Cap:
|
Volume (24h):