Alpha Architect U.S. Quantitat Recent Share Price (USX:QMOM)

USX:QMOM - Alpha Architect U.S. Quantitative Momentum ETF Alpha Architect U.S. Quantitat
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Sep 2018	USD	34.16	34.17	33.91	33.9668	33.9668	-0.107 (-0.31%)	1,378
11 Sep 2018	USD	34.17	34.17	34.0736	34.0736	34.0736	+0.354 (+1.05%)	1,637
10 Sep 2018	USD	33.61	33.72	33.4759	33.72	33.72	+0.3 (+0.90%)	3,443
7 Sep 2018	USD	33.15	33.73	33.15	33.42	33.42	+0.42 (+1.27%)	2,275
6 Sep 2018	USD	33.42	33.42	33	33	33	-0.36 (-1.08%)	11,702
5 Sep 2018	USD	33.5	33.5	33.143	33.36	33.36	-0.69 (-2.03%)	1,470
4 Sep 2018	USD	33.88	34.05	33.825	34.05	34.05	+0.172 (+0.51%)	18,641
3 Sep 2018	USD	33.8775	33.8775	33.8775	33.8775	33.8775	0.0 (0.0%)	0
31 Aug 2018	USD	33.63	33.8775	33.625	33.8775	33.8775	+0.207 (+0.62%)	1,598
30 Aug 2018	USD	33.68	33.83	33.67	33.67	33.67	+0.01 (+0.03%)	15,330
29 Aug 2018	USD	33.52	33.661	33.45	33.6599	33.6599	+0.23 (+0.69%)	4,302
28 Aug 2018	USD	33.42	33.43	33.27	33.43	33.43	+0.07 (+0.21%)	11,678
27 Aug 2018	USD	33.38	33.46	33.36	33.36	33.36	+0.2 (+0.60%)	2,961
24 Aug 2018	USD	32.87	33.16	32.87	33.16	33.16	+0.502 (+1.54%)	2,393
23 Aug 2018	USD	32.68	32.78	32.6576	32.6576	32.6576	+0.023 (+0.07%)	3,444
22 Aug 2018	USD	32.43	32.64	32.43	32.635	32.635	+0.275 (+0.85%)	865
21 Aug 2018	USD	32.48	32.48	32.36	32.36	32.36	+0.408 (+1.28%)	641
20 Aug 2018	USD	31.9516	31.9516	31.9516	31.9516	31.9516	+0.103 (+0.32%)	1,936
17 Aug 2018	USD	31.55	31.85	31.5485	31.849	31.849	+0.149 (+0.47%)	5,530
16 Aug 2018	USD	31.52	31.78	31.52	31.7	31.7	+0.45 (+1.44%)	2,922
15 Aug 2018	USD	31.89	31.89	31.25	31.25	31.25	-0.83 (-2.59%)	4,571
14 Aug 2018	USD	32.07	32.11	32.0589	32.08	32.08	+0.213 (+0.67%)	4,289
13 Aug 2018	USD	32.13	32.13	31.86	31.8672	31.8672	-0.386 (-1.20%)	935
10 Aug 2018	USD	32.1698	32.2528	32.1698	32.2528	32.2528	+0.053 (+0.16%)	744
9 Aug 2018	USD	32.05	32.2	32.05	32.2	32.2	+0.37 (+1.16%)	459
8 Aug 2018	USD	31.83	31.8341	31.823	31.83	31.83	-0.067 (-0.21%)	7,127
7 Aug 2018	USD	31.9	31.9	31.897	31.897	31.897	+0.102 (+0.32%)	642
6 Aug 2018	USD	31.52	31.7948	31.52	31.7948	31.7948	+0.405 (+1.29%)	1,528
3 Aug 2018	USD	31.49	31.54	31.2725	31.39	31.39	-0.064 (-0.20%)	41,686
2 Aug 2018	USD	31.15	31.4599	31.15	31.454	31.454	+0.264 (+0.85%)	533

Unicorn Response |