MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMOM — Alpha Architect International Quantitative Momentum ETF
NasdaqAlpha Architect International Quantitative Momentum ETF
$40.65
+0.84(+2.10%)
- O
- 40.31
- H
- 40.72
- L
- 40.31
- V
- 11.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.65
Period Return+40.61%
Period High$46.17
Period Low$28.87
Avg Daily Volume15.5K
Total Trading Days365
IMOM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.31 | $40.72 | $40.31 | $40.65 | +$0.84 | +2.10% | 11,802 | $40.57 | $40.31 $40.72 |
| Oct 1, 2026 | $39.53 | $39.86 | $39.53 | $39.81 | $-0.53 | -1.32% | 19,325 | $39.76 | $39.53 $39.86 |
| Sep 30, 2026 | $40.41 | $40.77 | $40.34 | $40.34 | $-0.09 | -0.23% | 18,467 | $40.62 | $40.34 $40.77 |
| Sep 29, 2026 | $40.54 | $40.58 | $40.21 | $40.44 | $-0.13 | -0.32% | 12,111 | $40.35 | $40.21 $40.58 |
| Sep 28, 2026 | $40.69 | $40.69 | $40.54 | $40.56 | $-0.31 | -0.75% | 12,655 | $40.60 | $40.54 $40.69 |
| Sep 25, 2026 | $40.76 | $40.94 | $40.66 | $40.87 | +$0.44 | +1.09% | 4,558 | $40.79 | $40.66 $40.94 |
| Sep 24, 2026 | $40.07 | $40.51 | $40.07 | $40.43 | $-0.28 | -0.69% | 20,823 | $40.30 | $40.07 $40.51 |
| Sep 23, 2026 | $40.79 | $40.94 | $40.64 | $40.71 | $-0.49 | -1.19% | 23,487 | $40.81 | $40.64 $40.94 |
| Sep 22, 2026 | $41.03 | $41.23 | $40.92 | $41.20 | +$0.18 | +0.44% | 7,088 | $41.08 | $40.92 $41.23 |
| Sep 21, 2026 | $40.92 | $41.09 | $40.88 | $41.02 | +$0.35 | +0.86% | 16,975 | $41.00 | $40.88 $41.09 |
| Sep 18, 2026 | $40.62 | $40.71 | $40.52 | $40.67 | $-0.19 | -0.46% | 9,610 | $40.60 | $40.52 $40.71 |
| Sep 17, 2026 | $40.78 | $41.02 | $40.78 | $40.86 | +$0.57 | +1.42% | 8,257 | $40.94 | $40.78 $41.02 |
| Sep 16, 2026 | $40.52 | $40.69 | $40.25 | $40.29 | +$0.24 | +0.59% | 8,925 | $40.53 | $40.25 $40.69 |
| Sep 15, 2026 | $39.99 | $40.12 | $39.91 | $40.05 | $-0.21 | -0.52% | 5,205 | $40.01 | $39.91 $40.12 |
| Sep 14, 2026 | $40.18 | $40.39 | $40.06 | $40.26 | $-0.80 | -1.96% | 11,557 | $40.22 | $40.06 $40.39 |
| Sep 11, 2026 | $40.97 | $41.11 | $40.91 | $41.06 | +$0.55 | +1.37% | 7,648 | $41.05 | $40.91 $41.11 |
| Sep 10, 2026 | $40.56 | $40.67 | $40.51 | $40.51 | $-0.58 | -1.42% | 6,875 | $40.59 | $40.51 $40.67 |
| Sep 9, 2026 | $41.29 | $41.29 | $41.04 | $41.09 | $-0.32 | -0.76% | 22,389 | $41.14 | $41.04 $41.29 |
| Sep 8, 2026 | $41.61 | $41.61 | $41.41 | $41.41 | $-0.12 | -0.29% | 3,107 | $41.52 | $41.41 $41.61 |
| Sep 4, 2026 | $41.56 | $41.70 | $41.45 | $41.53 | +$0.19 | +0.46% | 16,124 | $41.59 | $41.45 $41.70 |
| Sep 3, 2026 | $41.30 | $41.42 | $41.08 | $41.34 | +$0.51 | +1.25% | 24,415 | $41.27 | $41.08 $41.42 |
| Sep 2, 2026 | $40.80 | $40.88 | $40.75 | $40.83 | +$0.24 | +0.58% | 14,400 | $40.80 | $40.75 $40.88 |
| Sep 1, 2026 | $40.62 | $41.05 | $40.53 | $40.60 | $-0.76 | -1.83% | 9,374 | $40.74 | $40.53 $41.05 |
| Aug 31, 2026 | $41.47 | $41.49 | $41.33 | $41.35 | $-0.02 | -0.06% | 4,761 | $41.39 | $41.33 $41.49 |
| Aug 28, 2026 | $41.86 | $41.86 | $41.33 | $41.38 | $-0.56 | -1.34% | 3,603 | $41.47 | $41.33 $41.86 |
| Aug 27, 2026 | $41.93 | $41.96 | $41.86 | $41.94 | +$0.54 | +1.30% | 5,772 | $41.89 | $41.86 $41.96 |
| Aug 26, 2026 | $41.69 | $41.70 | $41.40 | $41.40 | $-0.35 | -0.85% | 35,683 | $41.48 | $41.40 $41.70 |
| Aug 25, 2026 | $41.28 | $41.75 | $41.28 | $41.75 | +$0.55 | +1.34% | 13,833 | $41.63 | $41.28 $41.75 |
| Aug 24, 2026 | $41.23 | $41.26 | $41.11 | $41.20 | $-0.34 | -0.83% | 13,195 | $41.21 | $41.11 $41.26 |
| Aug 21, 2026 | $41.59 | $41.59 | $41.44 | $41.55 | +$0.51 | +1.24% | 11,960 | $41.51 | $41.44 $41.59 |