Alpha Architect U.S. Quantitative Momentum ETF (QMOM)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

59.50

-0.45

(-0.75%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	59.90	59.96	59.21	59.50	59.50	30,668
21 may 2024	59.59	60.01	59.50	59.95	59.95	12,300
20 may 2024	59.29	59.95	59.29	59.86	59.86	13,400
17 may 2024	59.30	59.36	59.05	59.30	59.30	20,100
16 may 2024	59.97	59.97	59.02	59.02	59.02	15,000
15 may 2024	59.62	60.31	59.62	60.31	60.31	6,000
14 may 2024	58.69	59.18	58.60	59.18	59.18	9,300
13 may 2024	59.45	59.45	58.46	58.58	58.58	11,200
10 may 2024	59.43	59.43	58.97	59.12	59.12	6,200
09 may 2024	58.58	59.17	58.58	59.10	59.10	13,300
08 may 2024	57.82	58.42	57.82	58.29	58.29	7,100
07 may 2024	58.25	58.51	58.08	58.08	58.08	10,500
06 may 2024	57.87	58.26	57.86	58.26	58.26	12,300
03 may 2024	57.31	57.61	57.20	57.38	57.38	16,900
02 may 2024	56.50	56.81	55.72	56.70	56.70	12,500
01 may 2024	55.71	56.86	55.41	55.86	55.86	19,900
30 abr 2024	56.77	57.01	56.00	56.00	56.00	6,900
29 abr 2024	57.13	57.27	56.77	57.08	57.08	15,300
26 abr 2024	56.79	56.94	56.69	56.91	56.91	16,800
25 abr 2024	55.35	56.56	55.32	56.43	56.43	12,400
24 abr 2024	56.93	57.35	55.94	56.43	56.43	15,200
23 abr 2024	55.54	56.90	55.54	56.90	56.90	30,000
22 abr 2024	54.59	55.25	54.45	54.97	54.97	86,100
19 abr 2024	54.79	55.14	53.98	54.19	54.19	18,000
18 abr 2024	55.43	56.02	54.86	54.86	54.86	15,300
17 abr 2024	56.26	56.28	55.39	55.48	55.48	13,300
16 abr 2024	55.78	56.27	55.43	55.88	55.88	17,400
15 abr 2024	57.36	57.72	55.83	55.83	55.83	8,100
12 abr 2024	57.33	57.62	56.68	56.69	56.69	7,900
11 abr 2024	57.46	57.82	57.17	57.82	57.82	9,200
10 abr 2024	56.56	57.72	56.56	57.20	57.20	28,400
09 abr 2024	58.44	58.44	57.29	57.71	57.71	13,700
08 abr 2024	58.98	58.98	58.48	58.89	58.89	10,400
05 abr 2024	57.86	58.83	57.86	58.74	58.74	18,300
04 abr 2024	59.13	59.13	57.53	57.69	57.69	25,700
03 abr 2024	57.94	58.83	57.94	58.70	58.70	14,100
02 abr 2024	58.43	58.43	57.72	57.97	57.97	63,900
01 abr 2024	59.21	59.21	58.87	59.11	59.11	10,700
28 mar 2024	58.92	59.27	58.90	59.11	59.11	11,000
27 mar 2024	59.18	59.18	58.58	59.08	59.08	132,000
26 mar 2024	58.90	59.24	58.79	58.95	58.95	22,200
25 mar 2024	59.22	59.22	58.63	58.63	58.63	9,400
22 mar 2024	59.39	59.39	58.88	59.28	59.28	3,300
21 mar 2024	58.90	59.52	58.90	59.38	59.38	9,700
20 mar 2024	57.57	58.50	57.52	58.45	58.45	6,100
19 mar 2024	56.64	57.43	56.31	57.43	57.43	11,200
18 mar 2024	56.93	57.17	56.63	56.93	56.93	7,000
15 mar 2024	56.93	56.93	56.45	56.67	56.67	10,500
14 mar 2024	57.71	57.71	56.54	57.11	57.11	21,900
13 mar 2024	57.66	57.87	57.38	57.74	57.74	21,100
12 mar 2024	56.88	57.70	56.54	57.70	57.70	12,300
11 mar 2024	57.11	57.11	56.22	56.41	56.41	14,100
08 mar 2024	58.57	58.57	57.08	57.39	57.39	12,700
07 mar 2024	58.10	58.37	57.95	58.29	58.29	18,600
06 mar 2024	57.48	57.81	57.36	57.56	57.56	10,900
05 mar 2024	57.88	57.88	56.68	57.04	57.04	8,000
04 mar 2024	58.23	58.30	57.94	58.13	58.13	16,500
01 mar 2024	57.42	57.98	57.42	57.97	57.97	105,000
29 feb 2024	56.80	57.08	56.53	57.08	57.08	5,400
28 feb 2024	55.97	56.17	55.97	56.08	56.08	8,400
27 feb 2024	56.26	56.57	56.15	56.22	56.22	19,000
26 feb 2024	55.83	56.35	55.83	56.13	56.13	6,900
23 feb 2024	55.29	55.56	55.12	55.17	55.17	4,300
22 feb 2024	54.94	55.11	54.70	55.03	55.03	12,000
21 feb 2024	53.49	53.61	53.06	53.32	53.32	12,500
20 feb 2024	54.12	54.26	53.83	54.17	54.17	16,600
16 feb 2024	54.96	55.35	54.80	54.80	54.80	6,400
15 feb 2024	55.33	55.59	55.15	55.43	55.43	8,500
14 feb 2024	54.54	54.97	54.42	54.82	54.82	14,300
13 feb 2024	53.28	54.31	53.28	53.87	53.87	12,700
12 feb 2024	54.97	55.32	54.86	54.86	54.86	7,300
09 feb 2024	54.89	55.10	54.60	54.97	54.97	18,300
08 feb 2024	53.85	54.60	53.85	54.40	54.40	7,400
07 feb 2024	53.45	54.01	53.45	53.89	53.89	8,100
06 feb 2024	53.22	53.22	52.56	52.77	52.77	7,300
05 feb 2024	53.24	53.24	52.35	52.84	52.84	10,200
02 feb 2024	52.52	53.73	52.52	53.59	53.59	11,500
01 feb 2024	52.11	52.64	51.67	52.40	52.40	9,200
31 ene 2024	52.07	52.30	51.50	51.50	51.50	10,600
30 ene 2024	52.44	52.47	52.24	52.33	52.33	6,600
29 ene 2024	51.59	52.52	51.59	52.50	52.50	12,600
26 ene 2024	51.47	51.74	51.37	51.42	51.42	4,700
25 ene 2024	51.78	51.78	51.50	51.57	51.57	5,500
24 ene 2024	52.12	52.12	51.26	51.44	51.44	12,500
23 ene 2024	51.83	51.83	51.37	51.54	51.54	10,400
22 ene 2024	51.98	52.15	51.90	52.13	52.13	4,300
19 ene 2024	51.17	51.53	50.81	51.53	51.53	4,500
18 ene 2024	50.69	50.99	50.62	50.99	50.99	4,200
17 ene 2024	49.87	50.48	49.83	50.34	50.34	24,200
16 ene 2024	50.39	50.71	50.29	50.49	50.49	8,300
12 ene 2024	50.74	50.74	50.35	50.72	50.72	7,300
11 ene 2024	50.50	50.73	50.05	50.73	50.73	5,100
10 ene 2024	50.12	50.52	49.81	50.52	50.52	6,500
09 ene 2024	49.41	49.95	49.29	49.95	49.95	11,900
08 ene 2024	48.70	49.89	48.70	49.89	49.89	9,500
05 ene 2024	48.59	48.97	48.59	48.67	48.67	7,500
04 ene 2024	48.43	48.82	48.31	48.63	48.63	4,800
03 ene 2024	48.56	48.69	48.34	48.59	48.59	5,800
02 ene 2024	49.48	49.56	48.99	49.19	49.19	16,100
29 dic 2023	50.10	50.10	49.76	49.86	49.86	6,000
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...

S&P 5005,307.01-14.40(-0.27%)

Dow Jones39,671.04-201.95(-0.51%)

Nasdaq16,801.54-31.08(-0.18%)

Russell 20002,081.71-16.65(-0.79%)

Petróleo77.31-1.35(-1.72%)

Oro2,381.10-44.80(-1.85%)

Alpha Architect U.S. Quantitative Momentum ETF (QMOM)

S&P 500
5,307.01
-14.40(-0.27%)

Dow Jones
39,671.04
-201.95(-0.51%)

Nasdaq
16,801.54
-31.08(-0.18%)

Russell 2000
2,081.71
-16.65(-0.79%)

Petróleo
77.31
-1.35(-1.72%)

Oro
2,381.10
-44.80(-1.85%)