Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ: IMOM · Real-Time Price · USD
35.00
-0.12 (-0.33%)
At close: Aug 14, 2025, 4:00 PM
35.00
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.95 | 35.10 | 34.87 | 35.00 | 35.00 | -0.33% | 2,746 |
| Aug 13, 2025 | 35.24 | 35.24 | 35.07 | 35.11 | 35.11 | 0.73% | 3,730 |
| Aug 12, 2025 | 34.58 | 34.90 | 34.58 | 34.86 | 34.86 | 1.41% | 11,315 |
| Aug 11, 2025 | 34.35 | 34.49 | 34.35 | 34.37 | 34.37 | -0.35% | 4,150 |
| Aug 8, 2025 | 34.43 | 34.59 | 34.43 | 34.49 | 34.49 | 0.27% | 4,028 |
| Aug 7, 2025 | 34.49 | 34.49 | 34.18 | 34.40 | 34.40 | 0.97% | 6,506 |
| Aug 6, 2025 | 33.98 | 34.08 | 33.88 | 34.07 | 34.07 | 1.01% | 6,903 |
| Aug 5, 2025 | 33.74 | 33.82 | 33.55 | 33.73 | 33.73 | -0.52% | 4,125 |
| Aug 4, 2025 | 34.01 | 34.01 | 33.80 | 33.91 | 33.91 | 1.76% | 5,655 |
| Aug 1, 2025 | 33.31 | 33.32 | 33.06 | 33.32 | 33.32 | 0.43% | 8,127 |
| Jul 31, 2025 | 33.51 | 33.51 | 33.16 | 33.18 | 33.18 | 0.25% | 9,544 |
| Jul 30, 2025 | 33.15 | 33.25 | 32.96 | 33.09 | 33.09 | 0.28% | 8,069 |
| Jul 29, 2025 | 32.93 | 33.04 | 32.89 | 33.00 | 33.00 | 0.76% | 5,959 |
| Jul 28, 2025 | 33.19 | 33.19 | 32.63 | 32.75 | 32.75 | -2.67% | 13,938 |
| Jul 25, 2025 | 33.46 | 33.69 | 33.46 | 33.65 | 33.65 | -0.26% | 5,896 |
| Jul 24, 2025 | 33.97 | 33.97 | 33.72 | 33.74 | 33.74 | -0.93% | 24,383 |
| Jul 23, 2025 | 33.82 | 34.06 | 33.47 | 34.06 | 34.06 | 1.80% | 80,285 |
| Jul 22, 2025 | 33.30 | 33.49 | 33.15 | 33.45 | 33.45 | 0.34% | 15,435 |
| Jul 21, 2025 | 33.31 | 33.56 | 33.18 | 33.34 | 33.34 | 0.45% | 51,070 |
| Jul 18, 2025 | 33.39 | 33.39 | 33.16 | 33.19 | 33.19 | -0.01% | 5,268 |
| Jul 17, 2025 | 33.06 | 33.22 | 33.00 | 33.19 | 33.19 | 0.81% | 7,998 |
| Jul 16, 2025 | 32.80 | 32.93 | 32.74 | 32.93 | 32.93 | 0.90% | 4,232 |
| Jul 15, 2025 | 32.77 | 32.77 | 32.63 | 32.63 | 32.63 | -1.69% | 6,917 |
| Jul 14, 2025 | 33.10 | 33.19 | 33.03 | 33.19 | 33.19 | -0.12% | 14,854 |
| Jul 11, 2025 | 33.10 | 33.28 | 33.10 | 33.23 | 33.23 | -0.66% | 7,728 |
| Jul 10, 2025 | 33.53 | 33.53 | 33.29 | 33.45 | 33.45 | -0.80% | 14,765 |
| Jul 9, 2025 | 33.41 | 33.72 | 33.39 | 33.72 | 33.72 | 1.29% | 13,006 |
| Jul 8, 2025 | 33.27 | 33.29 | 33.16 | 33.29 | 33.29 | 0.60% | 4,512 |
| Jul 7, 2025 | 33.28 | 33.28 | 32.99 | 33.09 | 33.09 | -0.30% | 10,164 |
| Jul 3, 2025 | 33.12 | 33.22 | 33.12 | 33.19 | 33.19 | -0.35% | 6,041 |
| Jul 2, 2025 | 33.22 | 33.35 | 33.18 | 33.31 | 33.31 | -0.02% | 4,926 |
| Jul 1, 2025 | 33.65 | 33.69 | 33.31 | 33.31 | 33.31 | -1.91% | 6,129 |
| Jun 30, 2025 | 33.87 | 34.00 | 33.85 | 33.96 | 33.96 | 0.77% | 5,018 |
| Jun 27, 2025 | 33.92 | 33.92 | 33.67 | 33.70 | 33.70 | 0.60% | 21,177 |
| Jun 26, 2025 | 33.35 | 33.55 | 33.35 | 33.50 | 33.50 | 1.59% | 18,006 |
| Jun 25, 2025 | 32.98 | 33.39 | 32.90 | 32.98 | 32.98 | -0.05% | 95,503 |
| Jun 24, 2025 | 32.97 | 33.09 | 32.91 | 32.99 | 32.99 | 1.07% | 7,333 |
| Jun 23, 2025 | 32.11 | 32.68 | 32.11 | 32.64 | 32.64 | 0.31% | 8,244 |
| Jun 20, 2025 | 32.69 | 32.69 | 32.53 | 32.54 | 32.54 | -0.34% | 5,076 |
| Jun 18, 2025 | 32.78 | 32.91 | 32.65 | 32.65 | 32.65 | 0.75% | 4,405 |
| Jun 17, 2025 | 32.75 | 32.75 | 32.39 | 32.41 | 32.41 | -1.35% | 12,060 |
| Jun 16, 2025 | 32.77 | 33.14 | 32.77 | 32.85 | 32.85 | 0.74% | 3,003 |
| Jun 13, 2025 | 32.54 | 32.73 | 32.51 | 32.61 | 32.61 | -0.15% | 3,768 |
| Jun 12, 2025 | 32.64 | 32.74 | 32.63 | 32.66 | 32.66 | 0.96% | 3,894 |
| Jun 11, 2025 | 32.39 | 32.44 | 32.25 | 32.35 | 32.35 | 0.31% | 6,492 |
| Jun 10, 2025 | 32.46 | 32.46 | 32.11 | 32.25 | 32.25 | -0.92% | 39,338 |
| Jun 9, 2025 | 32.48 | 32.61 | 32.44 | 32.55 | 32.55 | 0.12% | 6,735 |
| Jun 6, 2025 | 32.51 | 32.63 | 32.45 | 32.51 | 32.51 | -0.61% | 7,713 |
| Jun 5, 2025 | 32.81 | 32.81 | 32.64 | 32.71 | 32.71 | 0.21% | 19,138 |
| Jun 4, 2025 | 32.53 | 32.68 | 32.53 | 32.64 | 32.64 | 0.93% | 4,373 |