Alpha Architect US Quantitative Momt ETF (QMOM)
70.37
+0.01
(+0.01%)
USD |
NASDAQ |
Nov 22, 11:27
QMOM Price: 70.37 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 69.17 | 70.52 | 69.16 | 70.36 | 40047.00 |
| Nov 20, 2024 | 69.32 | 69.32 | 68.54 | 69.16 | 84459.00 |
| Nov 19, 2024 | 67.73 | 69.07 | 67.60 | 69.04 | 16277.00 |
| Nov 18, 2024 | 67.96 | 68.40 | 67.68 | 68.13 | 19701.00 |
| Nov 15, 2024 | 68.17 | 68.17 | 67.39 | 67.67 | 14738.00 |
| Nov 14, 2024 | 69.61 | 69.61 | 68.32 | 68.49 | 27491.00 |
| Nov 13, 2024 | 70.41 | 70.81 | 69.34 | 69.48 | 30803.00 |
| Nov 12, 2024 | 70.62 | 70.62 | 69.28 | 69.68 | 24365.00 |
| Nov 11, 2024 | 70.87 | 71.11 | 70.61 | 70.84 | 39024.00 |
| Nov 08, 2024 | 69.24 | 70.20 | 69.17 | 70.19 | 44937.00 |
| Nov 07, 2024 | 68.51 | 68.86 | 68.23 | 68.86 | 63344.00 |
| Nov 06, 2024 | 67.80 | 68.24 | 66.57 | 68.00 | 42387.00 |
| Nov 05, 2024 | 64.49 | 65.96 | 64.49 | 65.96 | 12357.00 |
| Nov 04, 2024 | 64.18 | 64.64 | 64.00 | 64.15 | 17441.00 |
| Nov 01, 2024 | 64.56 | 64.96 | 64.11 | 64.26 | 12150.00 |
| Oct 31, 2024 | 64.42 | 64.43 | 63.78 | 63.78 | 10888.00 |
| Oct 30, 2024 | 64.43 | 65.12 | 64.42 | 64.58 | 15530.00 |
| Oct 29, 2024 | 64.06 | 64.80 | 64.06 | 64.57 | 23402.00 |
| Oct 28, 2024 | 64.49 | 64.60 | 64.33 | 64.60 | 10184.00 |
| Oct 25, 2024 | 64.38 | 64.52 | 63.68 | 63.91 | 21967.00 |
| Oct 24, 2024 | 64.56 | 64.56 | 64.00 | 64.00 | 12093.00 |
| Oct 23, 2024 | 64.51 | 64.74 | 63.90 | 64.42 | 21247.00 |
| Oct 22, 2024 | 65.05 | 65.05 | 64.52 | 64.65 | 20116.00 |
| Oct 21, 2024 | 65.71 | 65.72 | 65.06 | 65.55 | 20861.00 |
| Oct 18, 2024 | 65.62 | 65.98 | 65.60 | 65.75 | 27190.00 |
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
70.84
Maximum
Nov 11 2024
47.69
Average
47.54
Median
Nov 30 2020