Get the Stockscreener App
66.08
2.17%
-1.4634
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 December 12, 2025, is $66.08.
- Alpha Architect U.S. Quantitative Momentum ETF all-time high stock price is $72.19, occurred on November 27, 2024.
- 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 241.32% to $66.08 now.
- The 52-week high stock price for QMOM is $69.59, representing a 5.31% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for QMOM is $49.78, indicating a -24.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Alpha Architect U.S. Quantitative Momentum ETF (QMOM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $67.43 | $65.70 | $1.73 | 17,839.0 | -2.17% |
| Dec 11, 2025 | $67.70 | $65.97 | $1.73 | 21,121.0 | +1.57% |
| Dec 10, 2025 | $66.83 | $65.51 | $1.32 | 16,687.0 | +0.99% |
| Dec 09, 2025 | $66.41 | $65.65 | $0.7553 | 9,592.0 | +0.10% |
| Dec 08, 2025 | $66.26 | $65.44 | $0.8177 | 14,747.0 | +0.50% |
| Dec 05, 2025 | $66.21 | $65.23 | $0.98 | 19,902.0 | +0.23% |
| Dec 04, 2025 | $65.54 | $64.31 | $1.23 | 17,638.0 | +1.13% |
| Dec 03, 2025 | $64.66 | $63.81 | $0.85 | 21,600.0 | +0.29% |
| Dec 02, 2025 | $65.15 | $64.39 | $0.7646 | 16,277.0 | -0.55% |
| Dec 01, 2025 | $64.98 | $64.61 | $0.37 | 12,738.0 | -1.09% |
| Nov 28, 2025 | $65.45 | $65.08 | $0.3783 | 3,337.0 | +0.81% |
| Nov 26, 2025 | $65.28 | $64.64 | $0.6417 | 11,184.0 | +0.72% |
| Nov 25, 2025 | $64.51 | $62.93 | $1.58 | 17,275.0 | +1.71% |
| Nov 24, 2025 | $63.50 | $62.00 | $1.50 | 25,245.0 | +2.73% |
| Nov 21, 2025 | $62.12 | $60.24 | $1.88 | 43,806.0 | +0.77% |
| Nov 20, 2025 | $64.95 | $61.17 | $3.78 | 27,817.0 | -3.48% |
| Nov 19, 2025 | $63.90 | $63.08 | $0.8237 | 11,092.0 | +0.86% |
| Nov 18, 2025 | $63.42 | $62.10 | $1.32 | 13,192.0 | +0.03% |
| Nov 17, 2025 | $64.20 | $62.37 | $1.83 | 14,651.0 | -0.96% |
| Nov 14, 2025 | $64.30 | $62.00 | $2.30 | 45,932.0 | +0.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.70 | $63.81 | $3.89 | 185,980.0 | +0.96% |
| 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% |
Alpha Architect U.S. Quantitative Momentum ETF Stock (QMOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.53 | $46.70 | $3.83 | 244,808.0 | +6.99% |
| Nov, 2023 | $47.04 | $41.06 | $5.98 | 240,846.0 | +13.56% |
| Oct, 2023 | $43.83 | $40.18 | $3.65 | 610,567.0 | -4.84% |
| Sep, 2023 | $46.29 | $42.17 | $4.12 | 253,570.0 | -5.45% |
| Aug, 2023 | $47.02 | $43.61 | $3.41 | 214,117.0 | -3.00% |
| Jul, 2023 | $48.20 | $45.06 | $3.14 | 197,635.0 | +1.19% |
| Jun, 2023 | $46.59 | $43.45 | $3.13 | 377,417.0 | +7.68% |
| May, 2023 | $44.55 | $41.97 | $2.58 | 307,170.0 | -1.30% |
| Apr, 2023 | $45.90 | $43.08 | $2.82 | 221,002.0 | -3.01% |
| Mar, 2023 | $47.66 | $41.71 | $5.95 | 367,422.0 | -1.18% |
| Feb, 2023 | $47.31 | $44.98 | $2.34 | 882,056.0 | -1.92% |
| Jan, 2023 | $47.45 | $43.84 | $3.61 | 537,997.0 | +1.26% |
0.33%
Cap:
|
Volume (24h):