Get the Stockscreener App
79.80
2.97%
2.30
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History
The historical daily chart and data for Alpha Architect U.S. Quantitative Momentum ETF stock (QMOM), show that the latest closing stock price as of May 26, 2026, is $79.80.
- Alpha Architect U.S. Quantitative Momentum ETF all-time high stock price is $80.56, occurred on May 07, 2026.
- The lowest Alpha Architect U.S. Quantitative Momentum ETF stock price recorded was $19.36 on February 08, 2016. Since then, Alpha Architect U.S. Quantitative Momentum ETF's stock price has risen over 312.19% to $79.80 now.
- The 52-week high stock price for QMOM is $80.56, representing a 0.95% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for QMOM is $60.24, indicating a -24.51% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Alpha Architect U.S. Quantitative Momentum ETF (QMOM) stock in the beginning of 2025 was $49.81. The stock closed the year at $45.93, a loss of over -7.80% for the year.
The table below shows more information about QMOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $79.91 | $78.69 | $1.22 | 10,462.0 | +2.97% |
| May 22, 2026 | $78.10 | $77.43 | $0.67 | 120,235.0 | +0.35% |
| May 21, 2026 | $77.45 | $76.25 | $1.20 | 17,002.0 | +0.64% |
| May 20, 2026 | $77.17 | $75.82 | $1.35 | 8,707.0 | +2.13% |
| May 19, 2026 | $75.78 | $73.80 | $1.98 | 25,225.0 | -1.24% |
| May 18, 2026 | $77.41 | $75.51 | $1.90 | 20,790.0 | -1.62% |
| May 15, 2026 | $78.28 | $77.34 | $0.94 | 18,217.0 | -3.36% |
| May 14, 2026 | $80.25 | $79.38 | $0.875 | 22,281.0 | +0.18% |
| May 13, 2026 | $80.21 | $78.72 | $1.49 | 19,549.0 | +0.88% |
| May 12, 2026 | $79.44 | $77.31 | $2.13 | 19,164.0 | -0.91% |
| May 11, 2026 | $80.47 | $78.85 | $1.61 | 32,717.0 | +1.59% |
| May 08, 2026 | $78.89 | $78.18 | $0.7135 | 26,938.0 | +1.61% |
| May 07, 2026 | $80.56 | $77.42 | $3.14 | 23,910.0 | -3.66% |
| May 06, 2026 | $80.50 | $78.51 | $1.99 | 136,910.0 | +3.38% |
| May 05, 2026 | $77.77 | $77.34 | $0.43 | 15,759.0 | +1.33% |
| May 04, 2026 | $77.29 | $76.45 | $0.84 | 10,538.0 | +0.25% |
| May 01, 2026 | $76.84 | $76.25 | $0.59 | 13,285.0 | -0.28% |
| Apr 30, 2026 | $76.73 | $75.35 | $1.38 | 9,465.0 | +4.22% |
| Apr 29, 2026 | $73.96 | $73.30 | $0.6569 | 10,032.0 | -1.03% |
| Apr 28, 2026 | $75.19 | $73.52 | $1.67 | 30,178.0 | -2.36% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect U.S. Quantitative Momentum ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QMOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect U.S. Quantitative Momentum ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $80.56 | $73.80 | $6.76 | 552,151.0 | +4.00% |
| Apr, 2026 | $77.15 | $67.69 | $9.46 | 386,451.0 | +12.33% |
| Mar, 2026 | $74.03 | $64.13 | $9.89 | 601,181.0 | -6.64% |
| Feb, 2026 | $73.79 | $66.00 | $7.79 | 360,754.0 | +7.80% |
| Jan, 2026 | $72.04 | $65.67 | $6.37 | 437,313.0 | +3.96% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.70 | $63.81 | $3.89 | 413,829.0 | +0.90% |
| Nov, 2025 | $67.84 | $60.24 | $7.60 | 418,059.0 | -2.78% |
| Oct, 2025 | $67.81 | $62.64 | $5.18 | 335,459.0 | +4.47% |
| Sep, 2025 | $65.66 | $61.57 | $4.09 | 379,651.0 | +2.38% |
| Aug, 2025 | $64.31 | $61.27 | $3.04 | 408,666.0 | -1.41% |
| Jul, 2025 | $64.77 | $62.39 | $2.38 | 1,250,288.0 | -1.76% |
| Jun, 2025 | $64.98 | $61.20 | $3.78 | 334,539.0 | +5.39% |
| May, 2025 | $62.43 | $58.71 | $3.72 | 702,486.0 | +4.78% |
| Apr, 2025 | $60.37 | $49.78 | $10.59 | 1,135,671.0 | -0.94% |
| Mar, 2025 | $62.81 | $54.93 | $7.88 | 842,876.0 | -4.78% |
| Feb, 2025 | $69.59 | $60.98 | $8.61 | 777,850.0 | -8.17% |
| Jan, 2025 | $69.30 | $64.11 | $5.19 | 815,513.0 | +5.93% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.60 | $63.40 | $8.20 | 722,588.0 | -10.14% |
| Nov, 2024 | $72.19 | $64.00 | $8.19 | 594,605.0 | +12.16% |
| Oct, 2024 | $66.88 | $63.24 | $3.64 | 433,026.0 | -0.65% |
| Sep, 2024 | $64.69 | $57.73 | $6.96 | 492,422.0 | +3.82% |
| Aug, 2024 | $62.19 | $53.34 | $8.85 | 441,040.0 | +2.93% |
| Jul, 2024 | $61.05 | $57.20 | $3.85 | 391,140.0 | +3.11% |
| Jun, 2024 | $59.49 | $57.05 | $2.44 | 274,771.0 | -1.44% |
| May, 2024 | $60.92 | $55.41 | $5.51 | 275,819.0 | +5.56% |
| Apr, 2024 | $59.21 | $53.98 | $5.23 | 456,843.0 | -5.26% |
| Mar, 2024 | $59.52 | $56.22 | $3.30 | 463,691.0 | +3.56% |
| Feb, 2024 | $57.08 | $51.67 | $5.41 | 206,234.0 | +10.83% |
| Jan, 2024 | $52.52 | $48.31 | $4.21 | 182,979.0 | +3.30% |
0.58%
Cap:
|
Volume (24h):