U.S. markets close in 5 hours 39 minutes

Alpha Architect International Quantitative Momentum ETF (IMOM)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.27-0.33 (-1.20%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202427.2727.6627.4927.2727.271,623
25 jun 202427.6327.6627.4727.6027.605,500
24 jun 202427.6827.7027.5627.5827.584,600
21 jun 202427.1427.3127.1227.1227.1215,700
20 jun 202427.3627.6227.3627.4927.496,000
18 jun 202427.3227.4227.2827.3027.302,600
17 jun 202427.2527.2827.0127.2627.265,900
14 jun 202427.0527.3027.0527.2027.2021,500
13 jun 202428.0628.0627.5427.6227.6213,900
12 jun 202428.2628.5028.2228.2228.225,900
11 jun 202428.1528.1527.9528.1128.1110,200
10 jun 202428.4628.5828.4428.5728.574,200
07 jun 202428.6928.6928.5028.6128.615,500
06 jun 202428.7728.8328.7628.7628.761,800
05 jun 202428.4728.6928.4728.6928.693,200
04 jun 202428.7228.7228.4028.4928.494,800
03 jun 202429.2429.3128.8129.0429.0416,000
31 may 202428.7528.9528.7028.9528.954,400
30 may 202428.4528.5628.4528.5228.523,700
29 may 202428.3928.3928.2228.2628.266,600
28 may 202428.8828.8828.6628.7728.774,800
24 may 202428.4228.4528.3828.3928.391,500
23 may 202428.5328.5328.0828.1828.182,800
22 may 202428.4228.4228.1428.1428.142,800
21 may 202428.4128.5128.3628.4028.404,300
20 may 202428.4128.5928.3928.4128.414,400
17 may 202428.2128.3228.1728.2828.287,700
16 may 202428.2228.2228.0728.0828.081,500
15 may 202428.1828.2528.1728.2428.243,300
14 may 202427.9328.1227.9028.1228.126,700
13 may 202428.2228.2227.8927.9327.935,800
10 may 202428.1828.1828.0728.0928.093,700
09 may 202428.0728.1328.0228.1328.138,100
08 may 202427.9928.0927.9228.0928.092,500
07 may 202428.0928.1728.0728.0728.074,900
06 may 202427.9328.1427.9328.1328.135,800
03 may 202428.0628.0627.7527.8927.892,900
02 may 202427.8027.8127.5227.8127.815,000
01 may 202427.4727.4827.1227.1527.1513,200
30 abr 202427.6527.6827.3727.3727.372,200
29 abr 202427.6327.8127.5827.6427.647,400
26 abr 202427.4427.6327.4427.6327.636,100
25 abr 202426.8927.2226.8527.1627.169,200
24 abr 202427.6727.7427.5427.6527.659,500
23 abr 202427.3227.6927.3227.6427.648,600
22 abr 202427.1827.3127.1027.3127.313,900
19 abr 202427.3027.3527.1027.1227.129,200
18 abr 202427.4027.5527.3227.3427.346,300
17 abr 202427.5427.5627.3827.4427.444,800
16 abr 202427.5227.7527.5027.5827.587,700
15 abr 202428.7728.7728.1628.1628.167,000
12 abr 202428.2728.3228.1428.1928.196,300
11 abr 202428.3428.6528.3028.6528.652,800
10 abr 202428.3928.6828.3928.4928.4911,400
09 abr 202429.0029.0028.7328.8328.839,000
08 abr 202429.1029.1028.9328.9628.965,800
05 abr 202428.6828.8528.6328.8328.834,900
04 abr 202429.1329.1528.6228.7028.707,000
03 abr 202428.7028.9728.7028.9628.965,700
02 abr 202428.6528.6528.4528.5728.577,000
01 abr 202429.0729.0728.7128.8428.848,900
28 mar 202429.1229.2529.1229.1729.176,900
27 mar 202429.5329.5329.1329.3729.37139,300
26 mar 202429.5329.5329.3429.3729.377,300
25 mar 202429.0829.2929.0829.2729.275,600
22 mar 202429.3129.3129.1929.2429.246,000
21 mar 202429.2129.2629.2029.2029.204,000
20 mar 202428.9129.1328.8829.1129.114,800
19 mar 202428.6828.9928.6828.9028.9010,800
18 mar 202428.6628.8028.6628.7928.794,200
15 mar 202428.7828.7828.6628.7228.726,700
14 mar 202428.9428.9428.6828.7328.7316,100
13 mar 202428.8128.8628.7228.8228.8229,100
12 mar 202428.4228.8128.4228.8128.818,100
11 mar 202428.6528.7028.4028.4828.4833,300
08 mar 202429.1929.3029.0029.0029.0012,100
07 mar 202429.0529.3029.0529.2429.2459,100
06 mar 202429.0029.1528.9529.0429.048,800
05 mar 202428.9228.9228.5828.7128.7132,800
04 mar 202428.6828.6828.5228.5828.585,600
01 mar 202428.6028.8428.5728.5828.5872,800
29 feb 202428.2328.5828.2328.3828.38166,900
28 feb 202428.2328.2628.1928.2428.244,100
27 feb 202428.4728.4728.3528.3728.379,300
26 feb 202428.6328.6328.5028.5628.565,700
23 feb 202428.6828.7028.5928.6528.653,500
22 feb 202428.6128.7028.4528.6628.6634,400
21 feb 202428.1828.1828.0028.1528.154,400
20 feb 202428.2028.2028.0428.1928.193,200
16 feb 202427.9928.0727.9327.9827.9816,800
15 feb 202428.0028.0827.9528.0428.045,600
14 feb 202427.5927.6927.5627.6927.694,100
13 feb 202427.3027.3527.0827.1127.114,500
12 feb 202427.6227.6427.5927.6327.633,800
09 feb 202427.3927.5327.3927.5327.538,200
08 feb 202427.3327.4327.3327.4227.421,800
07 feb 202427.4027.5227.4027.5227.5216,100
06 feb 202427.2227.3327.1627.3327.3310,300
05 feb 202427.1827.3327.1827.2227.2210,900
02 feb 202427.3727.5027.3727.5027.502,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...