Alpha Architect US Quantitative Momt ETF (QMOM)
56.27
-0.63
(-1.11%)
USD |
NASDAQ |
Apr 24, 16:00
56.27
0.00 (0.00%)
After-Hours: 19:20
QMOM Price: 56.27 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 55.54 | 56.90 | 55.54 | 56.90 | 29975.00 |
Apr 22, 2024 | 54.59 | 55.25 | 54.45 | 54.97 | 86085.00 |
Apr 19, 2024 | 54.79 | 55.14 | 53.98 | 54.19 | 17967.00 |
Apr 18, 2024 | 55.43 | 56.02 | 54.86 | 54.86 | 15334.00 |
Apr 17, 2024 | 56.26 | 56.28 | 55.39 | 55.48 | 13275.00 |
Apr 16, 2024 | 55.78 | 56.27 | 55.43 | 55.88 | 17363.00 |
Apr 15, 2024 | 57.36 | 57.72 | 55.83 | 55.83 | 8122.00 |
Apr 12, 2024 | 57.33 | 57.62 | 56.68 | 56.69 | 7785.00 |
Apr 11, 2024 | 57.46 | 57.82 | 57.17 | 57.82 | 9170.00 |
Apr 10, 2024 | 56.56 | 57.72 | 56.56 | 57.20 | 28197.00 |
Apr 09, 2024 | 58.44 | 58.44 | 57.29 | 57.71 | 13673.00 |
Apr 08, 2024 | 58.98 | 58.98 | 58.48 | 58.89 | 10429.00 |
Apr 05, 2024 | 57.86 | 58.83 | 57.86 | 58.74 | 18096.00 |
Apr 04, 2024 | 59.13 | 59.13 | 57.53 | 57.69 | 25687.00 |
Apr 03, 2024 | 57.94 | 58.83 | 57.94 | 58.70 | 14103.00 |
Apr 02, 2024 | 58.43 | 58.43 | 57.72 | 57.97 | 63770.00 |
Apr 01, 2024 | 59.21 | 59.21 | 58.87 | 59.11 | 10660.00 |
Mar 28, 2024 | 58.92 | 59.27 | 58.90 | 59.11 | 10850.00 |
Mar 27, 2024 | 59.18 | 59.18 | 58.58 | 59.08 | 131995.0 |
Mar 26, 2024 | 58.90 | 59.24 | 58.79 | 58.95 | 22181.00 |
Mar 25, 2024 | 59.22 | 59.22 | 58.63 | 58.63 | 9423.00 |
Mar 22, 2024 | 59.39 | 59.39 | 58.88 | 59.28 | 3284.00 |
Mar 21, 2024 | 58.90 | 59.52 | 58.90 | 59.38 | 9556.00 |
Mar 20, 2024 | 57.57 | 58.50 | 57.52 | 58.45 | 6086.00 |
Mar 19, 2024 | 56.64 | 57.43 | 56.32 | 57.43 | 11201.00 |
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
44.16
Average
45.88
Median