Alpha Architect US Quantitative Momt ETF (QMOM)
58.69
+0.50
(+0.86%)
USD |
NASDAQ |
Jun 18, 11:37
QMOM Price: 58.69 for June 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2024 | 57.94 | 58.49 | 57.62 | 58.19 | 19811.00 |
| Jun 14, 2024 | 58.00 | 58.00 | 57.45 | 57.87 | 14594.00 |
| Jun 13, 2024 | 58.84 | 58.84 | 58.03 | 58.55 | 16137.00 |
| Jun 12, 2024 | 59.22 | 59.22 | 58.74 | 58.74 | 16471.00 |
| Jun 11, 2024 | 57.96 | 58.24 | 57.70 | 58.24 | 16267.00 |
| Jun 10, 2024 | 57.23 | 58.48 | 57.23 | 58.48 | 9773.00 |
| Jun 07, 2024 | 57.44 | 57.60 | 57.05 | 57.05 | 6593.00 |
| Jun 06, 2024 | 58.39 | 58.39 | 57.32 | 57.38 | 9596.00 |
| Jun 05, 2024 | 57.68 | 58.49 | 57.51 | 58.49 | 8340.00 |
| Jun 04, 2024 | 57.90 | 57.94 | 57.10 | 57.26 | 10744.00 |
| Jun 03, 2024 | 59.49 | 59.49 | 57.62 | 58.32 | 41416.00 |
| May 31, 2024 | 59.65 | 59.65 | 58.13 | 59.11 | 8512.00 |
| May 30, 2024 | 59.70 | 59.70 | 59.32 | 59.32 | 10146.00 |
| May 29, 2024 | 59.82 | 60.11 | 59.78 | 60.11 | 7356.00 |
| May 28, 2024 | 60.92 | 60.92 | 60.12 | 60.39 | 19493.00 |
| May 24, 2024 | 59.75 | 60.60 | 59.75 | 60.60 | 4529.00 |
| May 23, 2024 | 59.46 | 60.02 | 59.11 | 59.16 | 9041.00 |
| May 22, 2024 | 59.90 | 59.96 | 59.21 | 59.50 | 30674.00 |
| May 21, 2024 | 59.59 | 60.01 | 59.50 | 59.95 | 12268.00 |
| May 20, 2024 | 59.29 | 59.95 | 59.29 | 59.86 | 13427.00 |
| May 17, 2024 | 59.30 | 59.36 | 59.05 | 59.30 | 20062.00 |
| May 16, 2024 | 59.97 | 59.97 | 59.02 | 59.02 | 14986.00 |
| May 15, 2024 | 59.62 | 60.31 | 59.62 | 60.31 | 5993.00 |
| May 14, 2024 | 58.69 | 59.18 | 58.60 | 59.18 | 9281.00 |
| May 13, 2024 | 59.45 | 59.45 | 58.46 | 58.58 | 11205.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.43
Minimum
Mar 23 2020
67.08
Maximum
Feb 12 2021
45.01
Average
46.37
Median