Get the Stockscreener App
61.22
3.48%
-2.2057
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 20, 2025, is $61.22.
- 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 216.24% to $61.22 now.
- The 52-week high stock price for QMOM is $72.19, representing a 17.91% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for QMOM is $49.78, indicating a -18.68% 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 2024 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 20, 2025 | $64.95 | $61.17 | $3.78 | 27,817.0 | -3.48% |
| Nov 19, 2025 | $63.90 | $63.08 | $0.8237 | 11,092.0 | +0.86% |
| Nov 18, 2025 | $63.42 | $62.10 | $1.32 | 13,192.0 | +0.03% |
| Nov 17, 2025 | $64.20 | $62.37 | $1.83 | 14,651.0 | -0.96% |
| Nov 14, 2025 | $64.30 | $62.00 | $2.30 | 45,932.0 | +0.38% |
| Nov 13, 2025 | $65.31 | $62.96 | $2.35 | 22,038.0 | -3.60% |
| Nov 12, 2025 | $66.33 | $65.60 | $0.73 | 45,494.0 | -0.02% |
| Nov 11, 2025 | $66.11 | $65.47 | $0.635 | 10,128.0 | -1.32% |
| Nov 10, 2025 | $66.87 | $65.95 | $0.9199 | 13,288.0 | +1.42% |
| Nov 07, 2025 | $65.63 | $63.87 | $1.76 | 14,634.0 | +0.09% |
| Nov 06, 2025 | $66.31 | $65.00 | $1.31 | 37,802.0 | -1.52% |
| Nov 05, 2025 | $66.86 | $65.41 | $1.46 | 25,318.0 | +0.73% |
| Nov 04, 2025 | $66.93 | $65.97 | $0.96 | 12,793.0 | -2.68% |
| Nov 03, 2025 | $67.84 | $67.21 | $0.6301 | 23,033.0 | +0.77% |
| Oct 31, 2025 | $67.65 | $66.78 | $0.8656 | 6,802.0 | +0.91% |
| Oct 30, 2025 | $67.81 | $66.72 | $1.10 | 16,665.0 | -0.59% |
| Oct 29, 2025 | $67.51 | $66.11 | $1.39 | 19,717.0 | +1.44% |
| Oct 28, 2025 | $66.38 | $66.00 | $0.375 | 10,887.0 | -0.37% |
| Oct 27, 2025 | $66.68 | $66.20 | $0.48 | 11,418.0 | +0.79% |
| Oct 24, 2025 | $66.06 | $65.63 | $0.43 | 26,746.0 | +1.79% |
| Oct 23, 2025 | $64.87 | $63.50 | $1.37 | 17,418.0 | +2.35% |
| Oct 22, 2025 | $64.60 | $62.64 | $1.96 | 25,481.0 | -2.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $67.84 | $61.17 | $6.67 | 345,029.0 | -9.06% |
| 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% |
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% |
0.93%
Cap:
|
Volume (24h):