Alpha Architect U.S. Quantitative Momentum ETF (QMOM) Historical Stock Data

47.54 ↓0.05 (-0.10%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, QMOM is down -0.25% a day on average. There have been 12 days where Alpha Architect U.S. Quantitative Momentum ETF closed green and 18 days where QMOM closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0747.5547.54↓$0.01 (-0.02%)47.4147.8544.27K
2022-12-0648.4847.59↓$0.88 (-1.82%)47.3348.48120.48K
2022-12-0549.8548.47↓$1.38 (-2.77%)48.1149.8522.70K
2022-12-0249.9849.97↓$0.01 (-0.03%)49.8350.1979.78K
2022-12-0151.3150.09↓$1.22 (-2.38%)49.9751.3175.71K
2022-11-3050.3650.70↑$0.34 (0.67%)49.8250.7812.92K
2022-11-2950.3250.20↓$0.12 (-0.23%)50.0850.545.03K
2022-11-2850.2149.72↓$0.49 (-0.98%)49.7250.425.62K
2022-11-2550.7150.70↓$0.01 (-0.01%)50.7050.9216.90K
2022-11-2350.6650.45↓$0.20 (-0.40%)50.3950.747.99K
2022-11-2250.2850.75↑$0.47 (0.94%)50.2450.7713.20K
2022-11-2149.0149.62↑$0.61 (1.25%)48.7249.779.24K
2022-11-1849.6249.79↑$0.17 (0.35%)49.4750.0313.37K
2022-11-1749.2249.60↑$0.38 (0.76%)48.9549.604.91K
2022-11-1650.1149.81↓$0.30 (-0.59%)49.8150.2613.30K
2022-11-1550.4250.72↑$0.30 (0.60%)50.0750.8168.05K
2022-11-1450.2950.18↓$0.11 (-0.22%)50.1851.1024.78K
2022-11-1150.8250.19↓$0.63 (-1.24%)49.7050.8723.16K
2022-11-1050.0050.12↑$0.12 (0.25%)49.8050.3866.50K
2022-11-0950.6049.13↓$1.47 (-2.91%)49.1350.7929.21K
2022-11-0851.5851.33↓$0.25 (-0.48%)50.9251.5810.68K
2022-11-0750.9251.41↑$0.49 (0.97%)50.7951.4914.93K
2022-11-0451.3650.84↓$0.52 (-1.02%)50.1151.4343.28K
2022-11-0349.6050.45↑$0.85 (1.71%)49.6050.7459.23K
2022-11-0250.4449.94↓$0.50 (-0.99%)49.9451.3620.61K
2022-11-0151.1251.31↑$0.19 (0.37%)50.7951.34413.67K
2022-10-3150.7951.12↑$0.33 (0.65%)50.6651.24114.05K
2022-10-2851.1650.91↓$0.25 (-0.49%)50.1851.1622.73K
2022-10-2750.5750.52↓$0.05 (-0.10%)50.5151.2114.92K
2022-10-2650.1950.50↑$0.31 (0.62%)50.1950.7615.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$QMOM recovery hasn’t even started yet.. imo

0 Like Report