S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Alpha Architect International Quantitative Momentum ETF (IMOM)
Alpha Architect International Quantitative Momentum ETF (IMOM) Historical

IMOM Alpha Architect International Quantitative Momentum ETF

27.20

-0.42 (-1.52%)

Jun 14 2024 - Closed

Delayed by 15 minutes

IMOM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	27.20	-0.42	-1.52%	27.05	27.30	27.05	21,500
Jun 13 2024	27.62	-0.60	-2.13%	28.06	28.06	27.54	13,883
Jun 12 2024	28.22	0.11	0.39%	28.26	28.50	28.22	4,371
Jun 11 2024	28.11	-0.46	-1.61%	28.29	28.29	27.93	10,215
Jun 10 2024	28.57	-0.04	-0.14%	28.50	28.58	28.4372	4,158
Jun 07 2024	28.61	-0.15	-0.52%	28.70	28.70	28.49	5,391
Jun 06 2024	28.76	0.07	0.24%	28.82	28.86	28.76	1,789
Jun 05 2024	28.69	0.20	0.70%	28.80	28.80	28.43	3,200
Jun 04 2024	28.49	-0.55	-1.89%	28.72	28.72	28.40	4,842
Jun 03 2024	29.04	0.09	0.31%	29.24	29.31	28.81	16,018
May 31 2024	28.95	0.43	1.51%	28.78	28.95	28.70	4,396
May 30 2024	28.52	0.25	0.90%	28.64	28.64	28.45	3,724
May 29 2024	28.265	-0.51	-1.76%	28.385	28.385	28.22	6,557
May 28 2024	28.77	0.38	1.34%	28.77	28.8822	28.66	4,821
May 24 2024	28.39	0.21	0.75%	28.19	28.45	28.19	1,499
May 23 2024	28.18	0.04	0.14%	28.57	28.57	28.08	2,824
May 22 2024	28.14	-0.26	-0.92%	28.42	28.42	28.14	2,838
May 21 2024	28.40	-0.01	-0.04%	28.25	28.51	28.25	4,274
May 20 2024	28.41	0.13	0.44%	28.44	28.59	28.39	4,422
May 17 2024	28.285	0.21	0.73%	28.20	28.32	28.17	7,694
May 16 2024	28.08	-0.16	-0.55%	28.30	28.30	28.07	1,480
May 15 2024	28.235	0.11	0.41%	28.27	28.27	28.17	3,316
May 14 2024	28.12	0.19	0.68%	28.11	28.12	27.90	6,718
May 13 2024	27.93	-0.16	-0.57%	28.09	28.22	27.887	5,785
May 10 2024	28.09	-0.04	-0.12%	28.16	28.18	28.07	3,704
May 09 2024	28.125	0.04	0.12%	28.06	28.125	28.025	8,060
May 08 2024	28.09	0.02	0.07%	27.99	28.09	27.915	2,538
May 07 2024	28.07	-0.06	-0.21%	28.09	28.1699	28.07	4,915
May 06 2024	28.13	0.24	0.86%	27.93	28.14	27.93	5,776
May 03 2024	27.89	0.08	0.29%	28.06	28.06	27.75	2,916
May 02 2024	27.81	0.66	2.45%	27.80	27.81	27.52	4,953
May 01 2024	27.145	-0.23	-0.82%	27.47	27.478	27.12	13,164
Apr 30 2024	27.37	-0.27	-0.98%	27.64	27.68	27.37	2,216
Apr 29 2024	27.64	0.01	0.04%	27.69	27.81	27.585	7,356
Apr 26 2024	27.63	0.47	1.73%	27.35	27.63	27.35	6,082
Apr 25 2024	27.16	-0.49	-1.77%	26.885	27.218	26.85	9,141
Apr 24 2024	27.65	0.01	0.04%	27.84	27.84	27.54	9,522
Apr 23 2024	27.64	0.33	1.21%	27.32	27.69	27.32	8,581
Apr 22 2024	27.31	0.19	0.70%	27.07	27.31	27.07	3,899
Apr 19 2024	27.12	-0.22	-0.79%	27.29	27.355	27.10	9,231
Apr 18 2024	27.3363	-0.10	-0.38%	27.44	27.5485	27.32	6,286
Apr 17 2024	27.44	-0.14	-0.51%	27.615	27.615	27.375	4,831
Apr 16 2024	27.58	-0.58	-2.06%	27.6188	27.67	27.58	6,724
Apr 15 2024	28.16	-0.03	-0.11%	28.77	28.77	28.13	7,039
Apr 12 2024	28.19	-0.46	-1.61%	28.54	28.54	28.135	6,311
Apr 11 2024	28.65	0.16	0.58%	28.45	28.66	28.30	2,778
Apr 10 2024	28.485	-0.35	-1.20%	28.51	28.68	28.39	10,882
Apr 09 2024	28.83	-0.13	-0.45%	28.94	29.00	28.73	9,014
Apr 08 2024	28.96	0.13	0.45%	29.00	29.0996	28.93	5,824
Apr 05 2024	28.83	0.13	0.45%	28.70	28.85	28.631	4,898
Apr 04 2024	28.70	-0.26	-0.90%	28.95	29.19	28.62	7,030
Apr 03 2024	28.96	0.39	1.38%	28.70	28.9694	28.70	5,712
Apr 02 2024	28.566	-0.27	-0.95%	28.65	28.65	28.45	6,974
Apr 01 2024	28.8395	-0.33	-1.13%	29.07	29.07	28.7075	8,874
Mar 28 2024	29.17	-0.20	-0.68%	29.12	29.245	29.12	6,888
Mar 27 2024	29.37	0.00	0.00%	29.53	29.53	29.13	139,324
Mar 26 2024	29.37	0.10	0.34%	29.53	29.53	29.34	7,333
Mar 25 2024	29.27	0.03	0.10%	29.08	29.2899	29.08	5,596
Mar 22 2024	29.24	0.04	0.14%	29.31	29.31	29.1936	5,962
Mar 21 2024	29.20	0.09	0.31%	29.26	29.26	29.20	3,990
Mar 20 2024	29.11	0.21	0.73%	28.88	29.1299	28.8748	4,835
Mar 19 2024	28.90	0.11	0.38%	28.78	28.99	28.68	10,777
Mar 18 2024	28.79	0.07	0.24%	28.66	28.87	28.66	4,164

Alpha Architect Internat...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions