Alpha Architect International Quantitative Momentum ETF (IMOM)

IMOM
🏛️ 美国 →
35.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.36 26.38 26.23 26.37 0.0M
2023-12-28 26.39 26.39 26.23 26.25 0.0M
2023-12-27 26.24 26.34 26.22 26.26 0.0M
2023-12-26 26.12 26.22 26.12 26.22 0.0M
2023-12-22 26.22 26.49 26.11 26.19 0.0M
2023-12-21 26.10 26.10 25.92 26.09 0.0M
2023-12-20 26.31 26.31 25.67 25.67 0.0M
2023-12-19 26.59 26.63 26.52 26.57 0.0M
2023-12-18 26.34 26.37 26.29 26.37 0.0M
2023-12-15 26.57 26.57 26.31 26.34 0.0M
2023-12-14 26.53 26.65 26.53 26.57 0.0M
2023-12-13 26.33 26.71 26.24 26.71 0.0M
2023-12-12 26.13 26.29 26.12 26.29 0.0M
2023-12-11 26.20 26.20 26.04 26.13 0.0M
2023-12-08 25.96 26.13 25.96 26.13 0.0M
2023-12-07 25.86 26.14 25.86 26.14 0.0M
2023-12-06 26.28 26.28 26.04 26.04 0.0M
2023-12-05 25.94 26.01 25.92 25.94 0.0M
2023-12-04 26.30 26.30 26.09 26.20 0.0M
2023-12-01 26.29 26.58 26.29 26.46 0.0M
2023-11-30 26.31 26.31 26.18 26.21 0.0M
2023-11-29 26.27 26.40 26.27 26.30 0.0M
2023-11-28 26.14 26.20 26.07 26.18 0.0M
2023-11-27 26.31 26.31 26.13 26.13 0.0M
2023-11-24 25.92 26.03 25.92 26.03 0.0M
2023-11-22 25.83 25.97 25.83 25.93 0.0M
2023-11-21 26.07 26.07 25.90 25.90 0.0M
2023-11-20 26.02 26.09 25.98 26.08 0.0M
2023-11-17 25.78 25.99 25.78 25.91 0.0M
2023-11-16 25.66 25.66 25.47 25.51 0.0M
2023-11-15 25.75 25.75 25.58 25.58 0.0M
2023-11-14 25.42 25.71 25.42 25.66 0.0M
2023-11-13 24.79 24.93 24.70 24.89 0.0M
2023-11-10 24.46 24.72 24.46 24.65 0.0M
2023-11-09 24.60 24.71 24.39 24.40 0.0M
2023-11-08 24.49 24.54 24.41 24.45 0.0M
2023-11-07 24.35 24.43 24.34 24.34 0.0M
2023-11-06 24.61 24.68 24.46 24.48 0.0M
2023-11-03 24.58 24.63 24.55 24.55 0.0M
2023-11-02 24.22 24.33 24.22 24.28 0.0M
2023-11-01 23.78 23.94 23.71 23.94 0.0M
2023-10-31 23.61 23.70 23.55 23.68 0.0M
2023-10-30 23.55 23.67 23.53 23.63 0.0M
2023-10-27 23.42 23.42 23.20 23.25 0.0M
2023-10-26 23.50 23.50 23.18 23.33 0.1M
2023-10-25 23.63 23.71 23.35 23.45 0.1M
2023-10-24 23.63 23.76 23.53 23.74 0.0M
2023-10-23 23.48 23.80 23.48 23.71 0.0M
2023-10-20 23.74 23.74 23.51 23.54 0.1M
2023-10-19 24.01 24.21 23.84 23.88 0.0M
2023-10-18 24.19 24.21 24.08 24.11 0.0M
2023-10-17 24.35 24.65 24.35 24.51 0.0M
2023-10-16 24.35 24.50 24.35 24.50 0.0M
2023-10-13 24.36 24.48 24.14 24.21 0.0M
2023-10-12 24.73 24.75 24.55 24.55 0.0M
2023-10-11 24.75 24.75 24.52 24.68 0.0M
2023-10-10 24.65 24.69 24.55 24.60 0.0M
2023-10-09 24.10 24.23 24.02 24.23 0.0M
2023-10-06 24.11 24.56 24.04 24.50 0.0M
2023-10-05 23.98 24.06 23.98 24.04 0.0M
2023-10-04 23.77 23.79 23.63 23.79 0.0M
2023-10-03 23.79 23.82 23.73 23.76 0.0M
2023-10-02 24.40 24.40 23.98 24.07 0.0M
2023-09-29 24.80 24.80 24.42 24.52 0.0M
2023-09-28 24.35 24.54 24.35 24.48 0.0M
2023-09-27 24.39 24.39 24.10 24.23 0.0M
2023-09-26 24.42 24.44 24.32 24.32 0.0M
2023-09-25 24.58 24.66 24.50 24.66 0.0M
2023-09-22 24.85 24.89 24.72 24.74 0.0M
2023-09-21 25.06 25.06 24.87 24.87 0.0M
2023-09-20 25.38 25.42 25.08 25.08 0.0M
2023-09-19 25.24 25.24 25.15 25.19 0.0M
2023-09-18 25.15 25.15 24.97 25.06 0.0M
2023-09-15 25.38 25.38 25.22 25.24 0.0M
2023-09-14 25.30 25.36 25.30 25.33 0.0M
2023-09-13 25.15 25.19 25.06 25.06 0.0M
2023-09-12 25.12 25.27 25.12 25.16 0.0M
2023-09-11 25.15 25.26 25.15 25.23 0.0M
2023-09-08 24.97 24.97 24.87 24.87 0.0M
2023-09-07 24.83 24.99 24.83 24.93 0.0M
2023-09-06 25.15 25.16 24.96 25.04 0.0M
2023-09-05 25.40 25.42 25.16 25.18 0.0M
2023-09-01 25.73 25.73 25.41 25.46 0.2M
2023-08-31 25.67 25.69 25.53 25.66 0.0M
2023-08-30 25.77 25.85 25.69 25.69 0.0M
2023-08-29 25.48 25.72 25.48 25.72 0.0M
2023-08-28 25.32 25.38 25.32 25.38 0.0M
2023-08-25 25.12 25.17 25.00 25.06 0.0M
2023-08-24 25.04 25.15 24.87 24.87 0.0M
2023-08-23 25.07 25.25 25.07 25.19 0.0M
2023-08-22 25.09 25.09 25.02 25.03 0.0M
2023-08-21 24.97 25.07 24.93 25.04 0.0M
2023-08-18 24.76 24.95 24.76 24.89 0.0M
2023-08-17 25.29 25.29 24.95 24.98 0.0M
2023-08-16 25.42 25.42 25.16 25.19 0.0M
2023-08-15 25.27 25.39 25.20 25.30 0.0M
2023-08-14 25.45 25.64 25.45 25.51 0.0M
2023-08-11 25.67 25.77 25.57 25.61 0.0M
2023-08-10 26.03 26.03 25.78 25.78 0.0M
2023-08-09 25.86 25.86 25.68 25.77 0.0M
2023-08-08 25.48 25.58 25.40 25.58 0.0M
2023-08-07 25.77 25.79 25.70 25.78 0.0M
2023-08-04 25.77 25.85 25.60 25.60 0.0M
2023-08-03 25.52 25.60 25.45 25.53 0.0M
2023-08-02 25.74 25.74 25.60 25.61 0.0M
2023-08-01 26.32 26.32 26.16 26.20 0.0M
2023-07-31 26.36 26.54 26.36 26.37 0.0M
2023-07-28 26.10 26.30 26.05 26.17 0.0M
2023-07-27 26.02 26.15 25.86 25.87 0.0M
2023-07-26 25.84 26.01 25.84 25.92 0.0M
2023-07-25 25.98 26.00 25.98 25.98 0.0M
2023-07-24 25.88 25.98 25.88 25.95 0.0M
2023-07-21 25.85 25.92 25.85 25.92 0.0M
2023-07-20 25.99 25.99 25.88 25.88 0.0M
2023-07-19 26.22 26.23 26.15 26.16 0.0M
2023-07-18 26.21 26.27 26.12 26.26 0.0M
2023-07-17 26.15 26.16 25.97 26.14 0.0M
2023-07-14 26.33 26.33 26.18 26.19 0.0M
2023-07-13 26.37 26.37 26.31 26.31 0.0M
2023-07-12 25.78 25.94 25.75 25.92 0.0M
2023-07-11 25.39 25.55 25.39 25.55 0.0M
2023-07-10 25.32 25.35 25.01 25.34 0.0M
2023-07-07 25.13 25.33 25.13 25.26 0.0M
2023-07-06 25.08 25.08 24.73 24.86 0.0M
2023-07-05 25.69 25.69 25.39 25.43 0.1M
2023-07-03 25.81 25.89 25.78 25.88 0.0M
2023-06-30 25.78 25.86 25.76 25.81 0.0M
2023-06-29 25.28 25.38 25.25 25.34 0.0M
2023-06-28 25.28 25.37 25.26 25.27 0.0M
2023-06-27 25.26 25.37 25.19 25.28 0.0M
2023-06-26 25.45 25.47 25.23 25.31 0.1M
2023-06-23 25.39 25.58 25.39 25.54 0.0M
2023-06-22 26.02 26.04 26.01 26.01 0.0M
2023-06-21 26.23 26.42 26.23 26.42 0.0M
2023-06-20 26.18 26.18 26.11 26.14 0.0M
2023-06-16 26.61 26.62 26.48 26.49 0.0M
2023-06-15 26.16 26.45 26.16 26.44 0.0M
2023-06-14 26.26 26.30 26.08 26.14 0.0M
2023-06-13 26.11 26.12 26.00 26.04 0.0M
2023-06-12 25.54 25.65 25.54 25.65 0.0M
2023-06-09 25.48 25.51 25.40 25.45 0.0M
2023-06-08 25.21 25.32 25.02 25.32 0.0M
2023-06-07 25.17 25.19 24.93 24.98 0.0M
2023-06-06 25.20 25.28 25.19 25.28 0.0M
2023-06-05 25.38 25.38 25.18 25.23 0.0M
2023-06-02 25.40 25.41 25.22 25.38 0.0M
2023-06-01 24.91 25.22 24.91 25.20 0.3M
2023-05-31 24.78 24.97 24.78 24.97 0.0M
2023-05-30 25.14 25.36 25.02 25.12 0.0M
2023-05-26 25.49 25.49 25.37 25.48 0.0M
2023-05-25 25.32 25.34 25.28 25.32 0.0M
2023-05-24 25.69 25.69 25.45 25.45 0.0M
2023-05-23 26.05 26.05 25.84 25.89 0.0M
2023-05-22 26.15 26.18 26.08 26.12 0.0M
2023-05-19 26.13 26.17 26.13 26.13 0.0M
2023-05-18 26.06 26.10 26.02 26.05 0.0M
2023-05-17 26.08 26.19 25.93 26.11 0.0M
2023-05-16 26.10 26.10 25.90 25.90 0.0M
2023-05-15 26.06 26.07 26.00 26.05 0.0M
2023-05-12 26.02 26.03 25.76 25.90 0.0M
2023-05-11 26.02 26.02 25.83 25.96 0.0M
2023-05-10 26.30 26.37 26.19 26.35 0.0M
2023-05-09 26.22 26.40 26.22 26.35 0.0M
2023-05-08 26.56 26.56 26.43 26.48 0.0M
2023-05-05 26.18 26.42 26.04 26.40 0.0M
2023-05-04 25.96 26.05 25.80 25.94 0.0M
2023-05-03 26.14 26.20 26.00 26.04 0.0M
2023-05-02 26.32 26.34 25.99 26.18 0.0M
2023-05-01 26.54 26.55 26.37 26.42 0.0M
2023-04-28 26.29 26.55 26.18 26.46 0.0M
2023-04-27 26.60 26.70 26.60 26.65 0.0M
2023-04-26 26.63 26.63 26.42 26.42 0.0M
2023-04-25 26.65 26.78 26.49 26.51 0.0M
2023-04-24 26.95 27.04 26.94 27.03 0.0M
2023-04-21 26.81 26.87 26.76 26.85 0.0M
2023-04-20 26.92 27.04 26.88 26.89 0.0M
2023-04-19 27.01 27.04 26.94 26.94 0.0M
2023-04-18 26.97 27.13 26.95 27.10 0.0M
2023-04-17 26.98 26.99 26.87 26.95 0.0M
2023-04-14 27.16 27.23 26.95 27.03 0.0M
2023-04-13 27.00 27.18 26.97 27.14 0.0M
2023-04-12 26.77 26.77 26.64 26.64 0.0M
2023-04-11 26.56 26.64 26.44 26.56 0.0M
2023-04-10 26.27 26.55 26.27 26.54 0.0M
2023-04-06 26.38 26.62 26.29 26.53 0.0M
2023-04-05 26.54 26.54 26.36 26.47 0.0M
2023-04-04 26.84 26.84 26.57 26.69 0.0M
2023-04-03 26.60 26.72 26.49 26.65 0.0M
2023-03-31 26.38 26.55 26.37 26.44 0.0M
2023-03-30 26.25 26.42 26.21 26.33 0.0M
2023-03-29 25.96 26.10 25.96 26.02 0.0M
2023-03-28 25.59 25.65 25.56 25.65 0.0M
2023-03-27 25.26 25.46 25.21 25.44 0.0M
2023-03-24 24.89 25.12 24.89 25.12 0.0M
2023-03-23 25.64 25.75 25.37 25.37 0.0M
2023-03-22 25.48 25.80 25.32 25.32 0.0M
2023-03-21 25.50 25.52 25.37 25.44 0.0M
2023-03-20 24.73 24.95 24.73 24.95 0.0M
2023-03-17 24.61 24.69 24.49 24.62 0.0M
2023-03-16 24.52 24.99 24.52 24.97 0.0M
2023-03-15 24.74 24.74 24.48 24.73 0.0M
2023-03-14 25.58 25.82 25.55 25.64 0.0M
2023-03-13 25.18 25.43 25.18 25.21 0.0M
2023-03-10 25.93 26.03 25.67 25.68 0.0M
2023-03-09 26.29 26.31 26.02 26.02 0.0M
2023-03-08 26.23 26.28 26.11 26.17 0.0M
2023-03-07 26.29 26.29 26.01 26.03 0.0M
2023-03-06 26.41 26.49 26.39 26.42 0.0M
2023-03-03 26.28 26.49 26.24 26.49 0.0M
2023-03-02 25.98 26.18 25.98 26.16 0.0M
2023-03-01 26.13 26.28 25.99 26.20 0.0M
2023-02-28 26.14 26.14 25.95 25.95 0.0M
2023-02-27 26.00 26.08 26.00 26.05 0.0M
2023-02-24 25.78 25.80 25.70 25.74 0.0M
2023-02-23 25.82 25.95 25.82 25.93 0.0M
2023-02-22 25.75 25.82 25.60 25.60 0.0M
2023-02-21 26.16 26.16 25.88 25.96 0.0M
2023-02-17 26.06 26.24 26.06 26.24 0.0M
2023-02-16 26.19 26.35 26.19 26.26 0.0M
2023-02-15 26.01 26.23 26.01 26.19 0.0M
2023-02-14 26.17 26.33 26.10 26.32 0.0M
2023-02-13 26.07 26.21 26.03 26.18 0.0M
2023-02-10 25.77 25.77 25.66 25.73 0.0M
2023-02-09 26.06 26.06 25.77 25.77 0.0M
2023-02-08 25.92 25.93 25.83 25.84 0.0M
2023-02-07 25.64 25.95 25.61 25.95 0.0M
2023-02-06 25.61 25.62 25.50 25.50 0.0M
2023-02-03 25.74 25.92 25.69 25.69 0.0M
2023-02-02 26.17 26.17 25.93 26.00 0.0M
2023-02-01 26.34 26.55 26.15 26.45 0.0M
2023-01-31 25.92 26.20 25.92 26.16 0.0M
2023-01-30 26.09 26.16 25.95 25.95 0.0M
2023-01-27 26.15 26.27 26.05 26.11 0.0M
2023-01-26 26.19 26.26 26.05 26.26 0.0M
2023-01-25 25.96 26.10 25.86 26.07 0.0M
2023-01-24 26.08 26.22 26.08 26.16 0.0M
2023-01-23 26.19 26.28 26.05 26.20 0.0M
2023-01-20 25.87 26.20 25.87 26.20 0.0M
2023-01-19 25.74 25.89 25.66 25.78 0.0M
2023-01-18 25.97 26.09 25.71 25.71 0.0M
2023-01-17 25.85 25.89 25.70 25.74 0.0M
2023-01-13 25.60 25.70 25.50 25.70 0.1M
2023-01-12 25.23 25.58 25.18 25.50 0.0M
2023-01-11 25.13 25.22 25.05 25.14 0.0M
2023-01-10 25.15 25.22 25.03 25.21 0.0M
2023-01-09 25.09 25.24 24.98 24.99 0.0M
2023-01-06 24.73 25.15 24.48 25.04 0.1M
2023-01-05 24.26 24.46 24.26 24.32 0.1M
2023-01-04 24.69 24.70 24.43 24.52 0.1M
2023-01-03 24.80 25.00 24.65 24.72 0.0M