loading

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 August 22, 2025, is $62.42.
  • 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 222.42% to $62.42 now.
  • The 52-week high stock price for QMOM is $72.19, representing a 15.65% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for QMOM is $49.78, indicating a -20.24% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $62.84 $62.25 $0.595 9,647.0 +0.59%
Aug 21, 2025 $62.13 $61.76 $0.3699 11,606.0 -0.19%
Aug 20, 2025 $62.26 $61.27 $0.9888 53,629.0 +0.29%
Aug 19, 2025 $62.79 $61.90 $0.89 26,593.0 -1.13%
Aug 18, 2025 $62.80 $62.27 $0.53 13,787.0 +0.48%
Aug 15, 2025 $62.63 $62.23 $0.3976 22,452.0 +0.04%
Aug 14, 2025 $62.80 $62.25 $0.5539 11,945.0 -0.75%
Aug 13, 2025 $63.24 $62.24 $0.9982 19,884.0 -0.18%
Aug 12, 2025 $62.96 $62.40 $0.5556 18,945.0 +0.66%
Aug 11, 2025 $63.06 $62.37 $0.6874 14,300.0 -0.18%
Aug 08, 2025 $63.52 $62.63 $0.8886 11,192.0 -0.88%
Aug 07, 2025 $64.17 $62.76 $1.41 31,873.0 -0.78%
Aug 06, 2025 $63.78 $63.18 $0.60 14,879.0 +0.22%
Aug 05, 2025 $64.31 $63.36 $0.9474 26,121.0 -0.67%
Aug 04, 2025 $64.00 $63.35 $0.6508 5,625.0 +1.76%
Aug 01, 2025 $63.37 $62.18 $1.19 17,537.0 -1.48%
Jul 31, 2025 $64.70 $63.64 $1.06 20,512.0 -0.39%
Jul 30, 2025 $64.33 $63.53 $0.7981 35,804.0 +0.73%
Jul 29, 2025 $63.93 $63.42 $0.5128 14,012.0 -0.11%
Jul 28, 2025 $64.02 $63.58 $0.4355 11,570.0 -0.29%
Jul 25, 2025 $63.97 $63.68 $0.288 39,584.0 +0.61%
Jul 24, 2025 $63.70 $63.30 $0.40 22,511.0 -0.20%

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
Aug, 2025 $64.31 $61.27 $3.04 319,662.0 -2.22%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):