MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QMOM — Alpha Architect U.S. Quantitative Momentum ETF
NasdaqAlpha Architect U.S. Quantitative Momentum ETF
$74.42
-0.08(-0.10%)
- O
- 74.98
- H
- 74.98
- L
- 74.09
- V
- 11.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$74.42
Period Return+27.15%
Period High$81.95
Period Low$57.28
Avg Daily Volume24.1K
Total Trading Days365
QMOM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $74.98 | $74.98 | $74.09 | $74.42 | $-0.08 | -0.10% | 11,905 | $74.43 | $74.09 $74.98 |
| Oct 5, 2026 | $73.95 | $74.85 | $73.86 | $74.49 | +$0.54 | +0.73% | 12,955 | $74.45 | $73.86 $74.85 |
| Oct 2, 2026 | $73.32 | $73.95 | $73.32 | $73.95 | +$1.09 | +1.50% | 64,440 | $73.89 | $73.32 $73.95 |
| Oct 1, 2026 | $72.00 | $72.90 | $71.95 | $72.86 | +$0.76 | +1.05% | 22,106 | $72.29 | $71.95 $72.90 |
| Sep 30, 2026 | $73.18 | $73.44 | $72.10 | $72.10 | $-0.78 | -1.07% | 52,375 | $72.95 | $72.10 $73.44 |
| Sep 29, 2026 | $73.21 | $73.21 | $72.24 | $72.89 | $-0.03 | -0.04% | 12,506 | $72.60 | $72.24 $73.21 |
| Sep 28, 2026 | $72.41 | $73.16 | $72.41 | $72.91 | +$0.02 | +0.02% | 16,670 | $72.87 | $72.41 $73.16 |
| Sep 25, 2026 | $73.01 | $73.11 | $72.47 | $72.90 | $-0.16 | -0.22% | 16,990 | $72.81 | $72.47 $73.11 |
| Sep 24, 2026 | $72.37 | $73.07 | $71.77 | $73.06 | +$0.31 | +0.43% | 20,838 | $72.65 | $71.77 $73.07 |
| Sep 23, 2026 | $72.93 | $73.08 | $72.54 | $72.75 | $-0.33 | -0.45% | 19,572 | $72.80 | $72.54 $73.08 |
| Sep 22, 2026 | $72.80 | $73.38 | $72.68 | $73.08 | +$0.28 | +0.39% | 13,843 | $73.03 | $72.68 $73.38 |
| Sep 21, 2026 | $73.03 | $73.25 | $72.55 | $72.80 | +$0.21 | +0.30% | 20,183 | $72.93 | $72.55 $73.25 |
| Sep 18, 2026 | $73.03 | $73.03 | $72.35 | $72.58 | $-0.52 | -0.71% | 14,729 | $72.48 | $72.35 $73.03 |
| Sep 17, 2026 | $72.77 | $73.44 | $72.77 | $73.10 | +$0.94 | +1.31% | 18,271 | $73.20 | $72.77 $73.44 |
| Sep 16, 2026 | $72.62 | $73.02 | $71.58 | $72.16 | +$0.16 | +0.22% | 32,531 | $72.48 | $71.58 $73.02 |
| Sep 15, 2026 | $72.25 | $72.32 | $71.77 | $72.00 | $-0.18 | -0.25% | 22,751 | $72.10 | $71.77 $72.32 |
| Sep 14, 2026 | $72.73 | $72.94 | $72.18 | $72.18 | $-1.22 | -1.67% | 17,383 | $72.58 | $72.18 $72.94 |
| Sep 11, 2026 | $72.85 | $73.74 | $72.85 | $73.40 | +$0.93 | +1.28% | 13,007 | $73.42 | $72.85 $73.74 |
| Sep 10, 2026 | $73.20 | $73.39 | $72.47 | $72.47 | $-1.21 | -1.64% | 19,845 | $72.98 | $72.47 $73.39 |
| Sep 9, 2026 | $74.03 | $74.15 | $73.60 | $73.68 | $-0.46 | -0.62% | 24,354 | $73.73 | $73.60 $74.15 |
| Sep 8, 2026 | $73.62 | $74.45 | $73.56 | $74.14 | +$0.71 | +0.96% | 8,237 | $74.10 | $73.56 $74.45 |
| Sep 4, 2026 | $73.11 | $73.45 | $73.11 | $73.43 | +$0.08 | +0.11% | 15,780 | $73.32 | $73.11 $73.45 |
| Sep 3, 2026 | $72.88 | $73.36 | $72.34 | $73.35 | +$0.48 | +0.65% | 14,778 | $73.16 | $72.34 $73.36 |
| Sep 2, 2026 | $72.59 | $72.95 | $72.23 | $72.88 | +$0.52 | +0.72% | 10,588 | $72.53 | $72.23 $72.95 |
| Sep 1, 2026 | $72.39 | $72.74 | $72.25 | $72.36 | $-0.70 | -0.96% | 10,434 | $72.45 | $72.25 $72.74 |
| Aug 31, 2026 | $73.01 | $73.18 | $72.50 | $73.06 | $-0.02 | -0.03% | 16,982 | $72.78 | $72.50 $73.18 |
| Aug 28, 2026 | $75.23 | $75.23 | $73.08 | $73.08 | $-2.15 | -2.86% | 10,588 | $73.49 | $73.08 $75.23 |
| Aug 27, 2026 | $74.95 | $75.28 | $74.83 | $75.23 | +$0.21 | +0.28% | 14,864 | $75.01 | $74.83 $75.28 |
| Aug 26, 2026 | $74.17 | $75.23 | $74.11 | $75.02 | +$0.84 | +1.14% | 22,757 | $74.90 | $74.11 $75.23 |
| Aug 25, 2026 | $74.61 | $74.70 | $74.02 | $74.18 | +$0.42 | +0.58% | 14,015 | $74.31 | $74.02 $74.70 |