UK markets close in 6 hours 36 minutes

Alpha Architect Intl Quant Momt ETF (IMOM)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
27.74+0.11 (+0.40%)
At close: 04:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202427.6627.8427.6627.7427.748,400
28 Jun 202427.7627.8527.5927.6327.634,300
27 Jun 202427.7227.7227.4827.4927.493,100
26 Jun 202427.2727.5527.2727.3927.394,800
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 Apr 202427.6527.6827.3727.3727.372,200
29 Apr 202427.6327.8127.5827.6427.647,400
26 Apr 202427.4427.6327.4427.6327.636,100
25 Apr 202426.8927.2226.8527.1627.169,200
24 Apr 202427.6727.7427.5427.6527.659,500
23 Apr 202427.3227.6927.3227.6427.648,600
22 Apr 202427.1827.3127.1027.3127.313,900
19 Apr 202427.3027.3527.1027.1227.129,200
18 Apr 202427.4027.5527.3227.3427.346,300
17 Apr 202427.5427.5627.3827.4427.444,800
16 Apr 202427.5227.7527.5027.5827.587,700
15 Apr 202428.7728.7728.1628.1628.167,000
12 Apr 202428.2728.3228.1428.1928.196,300
11 Apr 202428.3428.6528.3028.6528.652,800
10 Apr 202428.3928.6828.3928.4928.4911,400
09 Apr 202429.0029.0028.7328.8328.839,000
08 Apr 202429.1029.1028.9328.9628.965,800
05 Apr 202428.6828.8528.6328.8328.834,900
04 Apr 202429.1329.1528.6228.7028.707,000
03 Apr 202428.7028.9728.7028.9628.965,700
02 Apr 202428.6528.6528.4528.5728.577,000
01 Apr 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...