Alpha Architect Intl Quant Momt ETF (IMOM)
28.73
-0.26
(-0.90%)
USD |
NASDAQ |
Sep 27, 16:00
28.63
-0.10
(-0.35%)
After-Hours: 20:00
IMOM Price: 28.73 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 28.99 | 28.99 | 28.61 | 28.73 | 4117.00 |
Sep 26, 2024 | 29.04 | 29.23 | 28.99 | 28.99 | 4990.00 |
Sep 25, 2024 | 28.71 | 28.75 | 28.63 | 28.63 | 9568.00 |
Sep 24, 2024 | 28.66 | 28.84 | 28.66 | 28.84 | 1023.00 |
Sep 23, 2024 | 28.99 | 28.99 | 28.86 | 28.99 | 3223.00 |
Sep 20, 2024 | 29.01 | 29.01 | 28.70 | 28.93 | 2935.00 |
Sep 19, 2024 | 28.58 | 28.91 | 28.58 | 28.83 | 6468.00 |
Sep 18, 2024 | 28.00 | 28.41 | 28.00 | 28.15 | 2201.00 |
Sep 17, 2024 | 28.26 | 28.30 | 28.10 | 28.12 | 3103.00 |
Sep 16, 2024 | 28.46 | 28.60 | 28.41 | 28.60 | 6072.00 |
Sep 13, 2024 | 28.40 | 28.45 | 28.29 | 28.33 | 3677.00 |
Sep 12, 2024 | 28.03 | 28.20 | 28.03 | 28.20 | 706.00 |
Sep 11, 2024 | 27.57 | 27.84 | 27.26 | 27.79 | 3159.00 |
Sep 10, 2024 | 27.54 | 27.59 | 27.34 | 27.54 | 21186.00 |
Sep 09, 2024 | 27.70 | 27.72 | 27.67 | 27.67 | 2843.00 |
Sep 06, 2024 | 27.83 | 27.83 | 27.18 | 27.28 | 4418.00 |
Sep 05, 2024 | 27.87 | 27.89 | 27.73 | 27.77 | 5774.00 |
Sep 04, 2024 | 27.93 | 28.04 | 27.86 | 27.88 | 2783.00 |
Sep 03, 2024 | 28.29 | 28.31 | 28.10 | 28.10 | 46085.00 |
Aug 30, 2024 | 28.80 | 28.80 | 28.60 | 28.75 | 3822.00 |
Aug 29, 2024 | 28.56 | 28.68 | 28.51 | 28.51 | 1333.00 |
Aug 28, 2024 | 28.33 | 28.39 | 28.28 | 28.28 | 1255.00 |
Aug 27, 2024 | 28.47 | 28.49 | 28.39 | 28.48 | 4623.00 |
Aug 26, 2024 | 28.61 | 28.61 | 28.25 | 28.32 | 4338.00 |
Aug 23, 2024 | 28.50 | 28.60 | 28.48 | 28.59 | 1621.00 |
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
17.35
Minimum
Mar 18 2020
37.99
Maximum
Sep 15 2021
28.36
Average
27.37
Median