Alpha Architect US Quantitative Momt ETF (QMOM)
64.15
-0.11
(-0.17%)
USD |
NASDAQ |
Nov 04, 16:00
QMOM Price: 64.15 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 64.18 | 64.64 | 64.00 | 64.15 | 17432.00 |
| Nov 01, 2024 | 64.56 | 64.96 | 64.11 | 64.26 | 12127.00 |
| Oct 31, 2024 | 64.42 | 64.43 | 63.78 | 63.78 | 10887.00 |
| Oct 30, 2024 | 64.43 | 65.12 | 64.42 | 64.58 | 15474.00 |
| Oct 29, 2024 | 64.06 | 64.80 | 64.06 | 64.57 | 23378.00 |
| 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 | 20851.00 |
| Oct 18, 2024 | 65.62 | 65.98 | 65.60 | 65.75 | 27190.00 |
| Oct 17, 2024 | 66.88 | 66.88 | 65.74 | 65.74 | 21681.00 |
| Oct 16, 2024 | 66.31 | 66.63 | 66.00 | 66.63 | 28570.00 |
| Oct 15, 2024 | 66.10 | 66.29 | 65.65 | 65.99 | 19051.00 |
| Oct 14, 2024 | 65.73 | 66.05 | 65.40 | 65.90 | 20446.00 |
| Oct 11, 2024 | 64.26 | 65.50 | 64.26 | 65.50 | 20918.00 |
| Oct 10, 2024 | 64.69 | 64.69 | 64.13 | 64.20 | 22385.00 |
| Oct 09, 2024 | 64.78 | 65.15 | 64.78 | 65.15 | 11005.00 |
| Oct 08, 2024 | 64.38 | 64.96 | 64.26 | 64.81 | 25013.00 |
| Oct 07, 2024 | 64.71 | 64.71 | 63.85 | 64.29 | 21428.00 |
| Oct 04, 2024 | 64.49 | 64.91 | 64.03 | 64.91 | 21841.00 |
| Oct 03, 2024 | 63.96 | 63.96 | 63.49 | 63.89 | 4526.00 |
| Oct 02, 2024 | 63.78 | 64.24 | 63.55 | 64.01 | 14487.00 |
| Oct 01, 2024 | 64.25 | 64.25 | 63.24 | 64.00 | 17874.00 |
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
47.28
Average
47.43
Median