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

QMOM
🏛️ 美国 →
64.52
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
2024-12-31 64.74 64.74 63.80 64.13 0.0M
2024-12-30 64.02 64.49 63.40 64.28 0.1M
2024-12-27 65.11 65.11 64.10 64.73 0.0M
2024-12-26 65.09 65.44 64.85 65.29 0.0M
2024-12-24 64.95 65.45 64.66 65.45 0.0M
2024-12-23 65.29 65.60 64.68 65.26 0.0M
2024-12-20 64.52 65.81 64.33 65.64 0.0M
2024-12-19 65.05 65.46 64.48 64.76 0.0M
2024-12-18 67.15 67.15 64.19 64.19 0.1M
2024-12-17 67.31 67.64 66.54 67.18 0.0M
2024-12-16 67.63 68.00 67.42 68.00 0.0M
2024-12-13 67.93 68.07 67.35 67.42 0.0M
2024-12-12 68.45 68.45 67.95 68.03 0.0M
2024-12-11 68.50 68.56 68.32 68.56 0.0M
2024-12-10 68.55 68.73 67.73 67.73 0.0M
2024-12-09 70.57 70.72 68.35 68.56 0.0M
2024-12-06 70.83 70.83 70.07 70.47 0.0M
2024-12-05 71.07 71.07 70.60 70.60 0.0M
2024-12-04 71.21 71.31 70.52 71.21 0.0M
2024-12-03 71.22 71.35 70.70 70.89 0.0M
2024-12-02 71.56 71.60 71.06 71.22 0.2M
2024-11-29 71.25 71.72 71.25 71.53 0.0M
2024-11-27 72.19 72.19 70.91 70.99 0.0M
2024-11-26 71.31 71.91 71.27 71.85 0.0M
2024-11-25 71.64 71.80 71.03 71.53 0.0M
2024-11-22 70.44 70.95 70.34 70.95 0.0M
2024-11-21 69.17 70.52 69.16 70.36 0.0M
2024-11-20 69.32 69.32 68.54 69.16 0.1M
2024-11-19 67.73 69.07 67.60 69.04 0.0M
2024-11-18 67.96 68.40 67.68 68.13 0.0M
2024-11-15 68.17 68.17 67.39 67.67 0.0M
2024-11-14 69.61 69.61 68.32 68.49 0.0M
2024-11-13 70.41 70.81 69.34 69.48 0.0M
2024-11-12 70.62 70.62 69.28 69.68 0.0M
2024-11-11 70.87 71.11 70.61 70.84 0.0M
2024-11-08 69.24 70.20 69.17 70.19 0.0M
2024-11-07 68.51 68.86 68.23 68.86 0.1M
2024-11-06 67.80 68.24 66.57 68.00 0.0M
2024-11-05 64.49 65.96 64.49 65.96 0.0M
2024-11-04 64.18 64.64 64.00 64.15 0.0M
2024-11-01 64.56 64.96 64.11 64.26 0.0M
2024-10-31 64.42 64.43 63.78 63.78 0.0M
2024-10-30 64.43 65.12 64.42 64.58 0.0M
2024-10-29 64.06 64.80 64.06 64.57 0.0M
2024-10-28 64.49 64.60 64.33 64.60 0.0M
2024-10-25 64.38 64.52 63.68 63.91 0.0M
2024-10-24 64.56 64.56 64.00 64.00 0.0M
2024-10-23 64.51 64.75 63.90 64.42 0.0M
2024-10-22 65.05 65.05 64.52 64.65 0.0M
2024-10-21 65.71 65.72 65.06 65.55 0.0M
2024-10-18 65.62 65.98 65.61 65.75 0.0M
2024-10-17 66.88 66.88 65.74 65.74 0.0M
2024-10-16 66.31 66.63 66.00 66.63 0.0M
2024-10-15 66.10 66.29 65.65 65.99 0.0M
2024-10-14 65.73 66.05 65.40 65.90 0.0M
2024-10-11 64.26 65.50 64.26 65.50 0.0M
2024-10-10 64.69 64.69 64.13 64.20 0.0M
2024-10-09 64.78 65.15 64.78 65.15 0.0M
2024-10-08 64.38 64.96 64.26 64.81 0.0M
2024-10-07 64.71 64.71 63.85 64.29 0.0M
2024-10-04 64.49 64.91 64.03 64.91 0.0M
2024-10-03 63.96 63.96 63.49 63.89 0.0M
2024-10-02 63.78 64.24 63.55 64.01 0.0M
2024-10-01 64.25 64.25 63.24 64.00 0.0M
2024-09-30 63.65 64.20 63.44 64.19 0.0M
2024-09-27 64.10 64.12 63.70 63.91 0.0M
2024-09-26 64.69 64.69 63.66 63.98 0.0M
2024-09-25 64.13 64.13 63.79 63.89 0.2M
2024-09-24 64.29 64.29 63.72 64.00 0.0M
2024-09-23 64.28 64.38 63.81 64.23 0.0M
2024-09-20 63.14 63.85 63.02 63.85 0.0M
2024-09-19 62.82 63.31 62.31 63.18 0.0M
2024-09-18 61.61 62.42 61.42 61.53 0.0M
2024-09-17 61.55 61.78 61.34 61.68 0.0M
2024-09-16 60.80 61.38 60.70 61.33 0.0M
2024-09-13 60.21 60.72 60.15 60.66 0.0M
2024-09-12 59.09 59.80 58.97 59.70 0.0M
2024-09-11 58.15 59.03 57.80 59.03 0.0M
2024-09-10 58.77 58.77 57.73 58.13 0.0M
2024-09-09 58.48 59.33 58.48 58.59 0.0M
2024-09-06 59.36 59.78 57.91 58.13 0.0M
2024-09-05 59.53 59.61 59.14 59.45 0.0M
2024-09-04 59.47 60.02 59.43 59.43 0.0M
2024-09-03 61.65 61.90 59.76 59.99 0.1M
2024-08-30 61.77 62.19 61.19 61.83 0.0M
2024-08-29 61.14 61.98 61.14 61.56 0.0M
2024-08-28 61.39 61.39 60.66 60.92 0.0M
2024-08-27 61.23 61.79 61.15 61.61 0.0M
2024-08-26 61.81 61.94 61.37 61.51 0.0M
2024-08-23 60.96 61.60 60.92 61.60 0.0M
2024-08-22 60.99 60.99 60.61 60.62 0.0M
2024-08-21 60.35 60.95 60.30 60.94 0.0M
2024-08-20 60.69 60.69 59.92 60.12 0.0M
2024-08-19 60.30 60.55 60.03 60.47 0.0M
2024-08-16 60.05 60.37 59.88 60.33 0.0M
2024-08-15 59.98 60.32 59.65 60.25 0.0M
2024-08-14 58.98 59.26 58.92 59.26 0.0M
2024-08-13 58.32 58.87 58.21 58.87 0.0M
2024-08-12 58.49 58.49 57.85 58.09 0.0M
2024-08-09 57.85 58.49 57.81 58.19 0.0M
2024-08-08 56.55 57.67 56.55 57.60 0.0M
2024-08-07 57.34 57.34 55.76 55.76 0.0M
2024-08-06 55.40 57.15 55.40 56.47 0.0M
2024-08-05 53.36 55.68 53.34 55.15 0.1M
2024-08-02 57.18 57.18 55.84 56.11 0.1M
2024-08-01 60.16 60.35 57.97 58.36 0.0M
2024-07-31 59.79 60.28 59.57 60.07 0.0M
2024-07-30 59.06 59.50 58.21 58.55 0.0M
2024-07-29 58.95 59.08 58.50 58.81 0.0M
2024-07-26 58.41 58.94 58.41 58.56 0.0M
2024-07-25 57.81 58.51 57.20 57.75 0.0M
2024-07-24 59.45 59.45 57.80 57.92 0.0M
2024-07-23 59.48 60.07 59.48 59.98 0.0M
2024-07-22 58.80 59.48 58.66 59.32 0.0M
2024-07-19 58.70 58.80 58.40 58.45 0.0M
2024-07-18 58.76 59.10 57.99 58.38 0.0M
2024-07-17 60.32 60.33 58.50 58.70 0.0M
2024-07-16 60.37 61.05 60.34 61.05 0.0M
2024-07-15 60.06 60.45 59.92 60.00 0.0M
2024-07-12 59.59 60.13 59.45 59.88 0.0M
2024-07-11 59.23 59.52 59.18 59.49 0.1M
2024-07-10 58.70 58.94 58.45 58.81 0.0M
2024-07-09 58.91 59.14 58.50 58.73 0.0M
2024-07-08 58.89 58.97 58.56 58.91 0.0M
2024-07-05 59.17 59.17 58.25 58.62 0.0M
2024-07-03 58.62 59.08 58.62 59.08 0.0M
2024-07-02 58.15 58.67 58.15 58.67 0.0M
2024-07-01 58.53 58.63 57.87 58.38 0.0M
2024-06-28 58.79 58.81 58.00 58.26 0.0M
2024-06-27 58.13 58.40 57.95 58.40 0.0M
2024-06-26 58.47 58.48 58.00 58.10 0.0M
2024-06-25 58.68 58.73 58.40 58.65 0.0M
2024-06-24 58.11 58.78 58.11 58.78 0.0M
2024-06-21 58.49 58.49 57.79 58.09 0.0M
2024-06-20 59.17 59.30 58.29 58.72 0.0M
2024-06-18 58.41 59.13 58.41 59.13 0.0M
2024-06-17 57.94 58.49 57.62 58.19 0.0M
2024-06-14 58.00 58.00 57.45 57.87 0.0M
2024-06-13 58.84 58.84 58.03 58.55 0.0M
2024-06-12 59.22 59.22 58.74 58.74 0.0M
2024-06-11 57.96 58.24 57.70 58.24 0.0M
2024-06-10 57.23 58.48 57.23 58.48 0.0M
2024-06-07 57.44 57.60 57.05 57.05 0.0M
2024-06-06 58.39 58.39 57.32 57.38 0.0M
2024-06-05 57.68 58.49 57.51 58.49 0.0M
2024-06-04 57.90 57.94 57.10 57.26 0.0M
2024-06-03 59.49 59.49 57.62 58.32 0.0M
2024-05-31 59.65 59.65 58.13 59.11 0.0M
2024-05-30 59.70 59.70 59.32 59.32 0.0M
2024-05-29 59.82 60.11 59.78 60.11 0.0M
2024-05-28 60.92 60.92 60.13 60.39 0.0M
2024-05-24 59.75 60.60 59.75 60.60 0.0M
2024-05-23 59.46 60.02 59.11 59.16 0.0M
2024-05-22 59.90 59.96 59.21 59.50 0.0M
2024-05-21 59.59 60.01 59.50 59.95 0.0M
2024-05-20 59.29 59.95 59.29 59.86 0.0M
2024-05-17 59.30 59.36 59.05 59.30 0.0M
2024-05-16 59.97 59.97 59.02 59.02 0.0M
2024-05-15 59.62 60.31 59.62 60.31 0.0M
2024-05-14 58.69 59.18 58.60 59.18 0.0M
2024-05-13 59.45 59.45 58.46 58.58 0.0M
2024-05-10 59.43 59.43 58.97 59.12 0.0M
2024-05-09 58.58 59.17 58.58 59.10 0.0M
2024-05-08 57.82 58.42 57.82 58.29 0.0M
2024-05-07 58.25 58.51 58.08 58.08 0.0M
2024-05-06 57.87 58.26 57.86 58.26 0.0M
2024-05-03 57.31 57.61 57.20 57.38 0.0M
2024-05-02 56.50 56.81 55.72 56.70 0.0M
2024-05-01 55.71 56.86 55.41 55.86 0.0M
2024-04-30 56.77 57.01 56.00 56.00 0.0M
2024-04-29 57.13 57.27 56.77 57.08 0.0M
2024-04-26 56.80 56.94 56.69 56.91 0.0M
2024-04-25 55.35 56.57 55.32 56.43 0.0M
2024-04-24 56.93 57.35 55.94 56.43 0.0M
2024-04-23 55.54 56.90 55.54 56.90 0.0M
2024-04-22 54.59 55.25 54.45 54.97 0.1M
2024-04-19 54.79 55.14 53.98 54.19 0.0M
2024-04-18 55.43 56.02 54.86 54.86 0.0M
2024-04-17 56.26 56.28 55.39 55.48 0.0M
2024-04-16 55.78 56.27 55.43 55.88 0.0M
2024-04-15 57.36 57.72 55.83 55.83 0.0M
2024-04-12 57.33 57.62 56.68 56.69 0.0M
2024-04-11 57.46 57.82 57.17 57.82 0.0M
2024-04-10 56.56 57.72 56.56 57.20 0.0M
2024-04-09 58.44 58.44 57.29 57.71 0.0M
2024-04-08 58.98 58.98 58.48 58.89 0.0M
2024-04-05 57.86 58.83 57.86 58.74 0.0M
2024-04-04 59.13 59.13 57.53 57.69 0.0M
2024-04-03 57.94 58.83 57.94 58.70 0.0M
2024-04-02 58.43 58.43 57.72 57.97 0.1M
2024-04-01 59.21 59.21 58.87 59.11 0.0M
2024-03-28 58.92 59.27 58.90 59.11 0.0M
2024-03-27 59.18 59.18 58.58 59.08 0.1M
2024-03-26 58.90 59.25 58.79 58.95 0.0M
2024-03-25 59.22 59.22 58.63 58.63 0.0M
2024-03-22 59.39 59.39 58.88 59.28 0.0M
2024-03-21 58.90 59.52 58.90 59.38 0.0M
2024-03-20 57.57 58.50 57.52 58.45 0.0M
2024-03-19 56.64 57.43 56.32 57.43 0.0M
2024-03-18 56.93 57.17 56.63 56.93 0.0M
2024-03-15 56.93 56.93 56.45 56.67 0.0M
2024-03-14 57.71 57.71 56.54 57.11 0.0M
2024-03-13 57.66 57.87 57.39 57.74 0.0M
2024-03-12 56.88 57.70 56.54 57.70 0.0M
2024-03-11 57.11 57.11 56.22 56.41 0.0M
2024-03-08 58.57 58.57 57.08 57.39 0.0M
2024-03-07 58.10 58.37 57.95 58.29 0.0M
2024-03-06 57.48 57.82 57.36 57.56 0.0M
2024-03-05 57.88 57.88 56.68 57.04 0.0M
2024-03-04 58.23 58.30 57.95 58.13 0.0M
2024-03-01 57.42 57.98 57.42 57.97 0.1M
2024-02-29 56.80 57.08 56.53 57.08 0.0M
2024-02-28 55.97 56.17 55.97 56.08 0.0M
2024-02-27 56.26 56.57 56.15 56.22 0.0M
2024-02-26 55.84 56.35 55.84 56.13 0.0M
2024-02-23 55.29 55.56 55.12 55.17 0.0M
2024-02-22 54.94 55.11 54.70 55.03 0.0M
2024-02-21 53.49 53.61 53.06 53.32 0.0M
2024-02-20 54.12 54.27 53.83 54.17 0.0M
2024-02-16 54.96 55.35 54.80 54.80 0.0M
2024-02-15 55.33 55.59 55.15 55.43 0.0M
2024-02-14 54.54 54.97 54.42 54.82 0.0M
2024-02-13 53.28 54.31 53.28 53.87 0.0M
2024-02-12 54.97 55.32 54.86 54.86 0.0M
2024-02-09 54.89 55.11 54.60 54.97 0.0M
2024-02-08 53.85 54.60 53.85 54.40 0.0M
2024-02-07 53.45 54.01 53.45 53.89 0.0M
2024-02-06 53.22 53.22 52.56 52.77 0.0M
2024-02-05 53.24 53.24 52.35 52.84 0.0M
2024-02-02 52.52 53.73 52.52 53.59 0.0M
2024-02-01 52.11 52.64 51.67 52.40 0.0M
2024-01-31 52.07 52.30 51.50 51.50 0.0M
2024-01-30 52.44 52.47 52.24 52.33 0.0M
2024-01-29 51.59 52.52 51.59 52.50 0.0M
2024-01-26 51.47 51.74 51.37 51.42 0.0M
2024-01-25 51.78 51.78 51.50 51.57 0.0M
2024-01-24 52.12 52.12 51.26 51.44 0.0M
2024-01-23 51.83 51.83 51.37 51.54 0.0M
2024-01-22 51.98 52.15 51.90 52.13 0.0M
2024-01-19 51.17 51.53 50.81 51.53 0.0M
2024-01-18 50.69 50.99 50.62 50.99 0.0M
2024-01-17 49.87 50.48 49.83 50.34 0.0M
2024-01-16 50.39 50.71 50.29 50.49 0.0M
2024-01-12 50.74 50.74 50.35 50.72 0.0M
2024-01-11 50.50 50.73 50.05 50.73 0.0M
2024-01-10 50.12 50.52 49.81 50.52 0.0M
2024-01-09 49.41 49.95 49.29 49.95 0.0M
2024-01-08 48.70 49.89 48.70 49.89 0.0M
2024-01-05 48.59 48.97 48.59 48.67 0.0M
2024-01-04 48.43 48.82 48.31 48.63 0.0M
2024-01-03 48.56 48.69 48.34 48.59 0.0M
2024-01-02 49.48 49.56 48.99 49.19 0.0M