Alpha Architect Intl Quant Momt ETF (IMOM)
27.94
-0.27
(-0.96%)
USD |
NASDAQ |
Nov 13, 16:00
IMOM Price: 27.94 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 28.02 | 28.14 | 27.92 | 27.94 | 6017.00 |
| Nov 12, 2024 | 28.30 | 28.32 | 27.96 | 28.21 | 8791.00 |
| Nov 11, 2024 | 28.58 | 28.58 | 28.39 | 28.51 | 30730.00 |
| Nov 08, 2024 | 28.40 | 28.41 | 28.16 | 28.39 | 18029.00 |
| Nov 07, 2024 | 28.53 | 28.58 | 28.41 | 28.58 | 2537.00 |
| Nov 06, 2024 | 28.02 | 28.22 | 28.00 | 28.20 | 11494.00 |
| Nov 05, 2024 | 28.07 | 28.38 | 28.07 | 28.35 | 1511.00 |
| Nov 04, 2024 | 27.73 | 28.06 | 27.73 | 27.79 | 6275.00 |
| Nov 01, 2024 | 27.89 | 27.98 | 27.89 | 27.98 | 1386.00 |
| Oct 31, 2024 | 27.72 | 27.78 | 27.59 | 27.77 | 2706.00 |
| Oct 30, 2024 | 27.77 | 27.90 | 27.71 | 27.83 | 2685.00 |
| Oct 29, 2024 | 27.84 | 28.02 | 27.84 | 28.02 | 1437.00 |
| Oct 28, 2024 | 27.90 | 28.03 | 27.90 | 28.02 | 4198.00 |
| Oct 25, 2024 | 27.64 | 27.94 | 27.64 | 27.69 | 3048.00 |
| Oct 24, 2024 | 27.77 | 27.93 | 27.70 | 27.74 | 4522.00 |
| Oct 23, 2024 | 27.55 | 27.70 | 27.55 | 27.65 | 2128.00 |
| Oct 22, 2024 | 27.88 | 28.00 | 27.80 | 27.86 | 2935.00 |
| Oct 21, 2024 | 28.36 | 28.36 | 27.92 | 28.09 | 7639.00 |
| Oct 18, 2024 | 28.33 | 28.58 | 28.33 | 28.52 | 4310.00 |
| Oct 17, 2024 | 28.65 | 28.65 | 28.40 | 28.40 | 8910.00 |
| Oct 16, 2024 | 28.31 | 28.45 | 28.31 | 28.45 | 6731.00 |
| Oct 15, 2024 | 28.40 | 28.44 | 28.24 | 28.24 | 3840.00 |
| Oct 14, 2024 | 28.25 | 28.34 | 28.23 | 28.34 | 2379.00 |
| Oct 11, 2024 | 28.14 | 28.30 | 28.14 | 28.24 | 2629.00 |
| Oct 10, 2024 | 28.05 | 28.05 | 27.94 | 27.94 | 1177.00 |
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
28.43
Average
27.54
Median