Alpha Architect U.S. Quantitative Momentum ETF (QMOM) Historical Stock Data
56.39 ↓0.04 (-0.07%)
As of April 25, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, QMOM is down -0.12% a day on average. There have been 15 days where Alpha Architect U.S. Quantitative Momentum ETF closed green and 15 days where QMOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 57.08 | 56.43 | ↓$0.65 (-1.14%) | 55.94 | 57.18 | 15.11K |
| 2024-04-23 | 55.54 | 56.90 | ↑$1.36 (2.45%) | 55.54 | 56.90 | 29.98K |
| 2024-04-22 | 54.52 | 54.97 | ↑$0.45 (0.82%) | 54.45 | 55.25 | 86.08K |
| 2024-04-19 | 54.79 | 54.19 | ↓$0.60 (-1.10%) | 53.98 | 55.14 | 17.97K |
| 2024-04-18 | 55.58 | 54.86 | ↓$0.72 (-1.30%) | 54.86 | 56.02 | 15.33K |
| 2024-04-17 | 56.27 | 55.48 | ↓$0.79 (-1.40%) | 55.39 | 56.28 | 13.28K |
| 2024-04-16 | 55.78 | 55.88 | ↑$0.10 (0.18%) | 55.43 | 56.27 | 17.36K |
| 2024-04-15 | 57.36 | 55.83 | ↓$1.53 (-2.67%) | 55.83 | 57.72 | 8.12K |
| 2024-04-12 | 57.33 | 56.69 | ↓$0.64 (-1.12%) | 56.68 | 57.62 | 7.67K |
| 2024-04-11 | 57.46 | 57.82 | ↑$0.36 (0.63%) | 57.17 | 57.82 | 9.17K |
| 2024-04-10 | 56.56 | 57.20 | ↑$0.64 (1.13%) | 56.56 | 57.72 | 28.43K |
| 2024-04-09 | 58.44 | 57.71 | ↓$0.73 (-1.25%) | 57.39 | 58.44 | 13.67K |
| 2024-04-08 | 58.98 | 58.89 | ↓$0.09 (-0.15%) | 58.48 | 58.98 | 10.42K |
| 2024-04-05 | 57.86 | 58.74 | ↑$0.88 (1.52%) | 57.86 | 58.83 | 18.28K |
| 2024-04-04 | 59.13 | 57.69 | ↓$1.44 (-2.44%) | 57.53 | 59.13 | 25.68K |
| 2024-04-03 | 57.94 | 58.70 | ↑$0.76 (1.31%) | 57.94 | 58.83 | 14.10K |
| 2024-04-02 | 58.43 | 57.97 | ↓$0.46 (-0.79%) | 57.72 | 58.43 | 63.77K |
| 2024-04-01 | 58.95 | 59.11 | ↑$0.16 (0.27%) | 58.89 | 59.11 | 10.66K |
| 2024-03-28 | 58.92 | 59.11 | ↑$0.19 (0.32%) | 58.90 | 59.27 | 10.97K |
| 2024-03-27 | 59.18 | 59.08 | ↓$0.10 (-0.17%) | 58.58 | 59.18 | 131.96K |
| 2024-03-26 | 58.90 | 58.95 | ↑$0.05 (0.08%) | 58.79 | 59.25 | 22.18K |
| 2024-03-25 | 59.22 | 58.63 | ↓$0.59 (-1.00%) | 58.63 | 59.22 | 9.40K |
| 2024-03-22 | 59.28 | 59.28 | ↑$0.00 (0.00%) | 58.88 | 59.28 | 3.28K |
| 2024-03-21 | 58.90 | 59.38 | ↑$0.48 (0.81%) | 58.90 | 59.52 | 9.69K |
| 2024-03-20 | 57.52 | 58.45 | ↑$0.93 (1.62%) | 57.52 | 58.50 | 6.03K |
| 2024-03-19 | 56.64 | 57.43 | ↑$0.79 (1.39%) | 56.32 | 57.43 | 11.16K |
| 2024-03-18 | 57.17 | 56.93 | ↓$0.24 (-0.42%) | 56.63 | 57.17 | 6.88K |
| 2024-03-15 | 56.93 | 56.67 | ↓$0.26 (-0.46%) | 56.45 | 56.93 | 10.51K |
| 2024-03-14 | 57.71 | 57.11 | ↓$0.60 (-1.04%) | 56.55 | 57.71 | 16.98K |
| 2024-03-13 | 57.66 | 57.74 | ↑$0.08 (0.14%) | 57.39 | 57.87 | 21.14K |
Create an account or log in to view more rows.
$QMOM run it!
$QMOM This is just getting warmed up.
$QMOM green is good
$QMOM adding next Friday
$QMOM MAY RIP TOMORROW
$QMOM wow
looking like it’s going to be a monster day!
$QMOM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$QMOM COME ON!!! Ugh!
$QMOM let’s go!! Squeeze time
$QMOM to the moon!!! lfG