Dark

IMOM
Alpha Architect International Quantitative Momentum ETF
stock NASDAQ ETF

Market Open

Aug 5, 2026 2:32:27 PM EDT

41.96USD+1.783%(+0.74)5,869

41.32Bid 41.43Ask 0.11Spread

Pre-market

0.00USD-100.000%(-41.22)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

41.22USD-0.145%(-0.06)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	42.0900	42.220000	41.869000	41.8690	+1.574%	17,204	0.000%
2026-08-04	40.7100	41.330000	40.710000	41.2200	+3.153%	9,921	+1.574%
2026-08-03	40.0200	40.220000	39.837100	39.9600	-1.175%	76,985	+4.777%
2026-07-31	40.0500	40.460000	39.855000	40.4350	+1.012%	5,351	+3.546%
2026-07-30	39.2450	40.030000	39.245000	40.0300	+4.240%	10,991	+4.594%
2026-07-29	38.9900	39.000000	38.310000	38.4019	-2.354%	16,184	+9.028%
2026-07-28	39.4800	39.480000	39.160100	39.3276	-3.115%	12,601	+6.462%
2026-07-27	40.6600	40.930000	40.410000	40.5921	-0.936%	13,798	+3.146%
2026-07-24	41.0800	41.270000	40.890000	40.9757	+0.118%	14,063	+2.180%
2026-07-23	41.0600	41.210000	40.810000	40.9274	-1.052%	14,074	+2.301%
2026-07-22	41.4050	41.540000	41.362500	41.3625	-0.134%	30,031	+1.225%
2026-07-21	41.0600	41.485000	41.040000	41.4178	+2.756%	26,096	+1.089%
2026-07-20	40.8700	40.870000	40.300000	40.3070	-0.623%	20,375	+3.875%
2026-07-17	40.1900	40.650000	40.100000	40.5595	-2.002%	10,327	+3.229%
2026-07-16	41.5226	41.650000	41.370000	41.3881	-2.283%	7,896	+1.162%
2026-07-15	42.4200	42.430000	42.030000	42.3550	+0.237%	10,531	-1.147%
2026-07-14	42.5000	42.570000	42.150000	42.2550	+2.005%	16,951	-0.914%
2026-07-13	41.5200	41.700000	41.355500	41.4244	-1.844%	15,966	+1.073%
2026-07-10	42.0400	42.239900	42.040000	42.2025	+0.723%	3,235	-0.790%
2026-07-09	41.6100	42.010000	41.610000	41.8994	+1.035%	33,138	-0.073%
2026-07-08	40.9400	41.470000	40.940000	41.4700	-1.005%	16,499	+0.962%
2026-07-07	42.1000	42.340000	41.845000	41.8909	-3.465%	23,830	-0.052%
2026-07-06	43.3000	43.464800	43.159900	43.3947	+1.078%	10,837	-3.516%
2026-07-02	42.9200	43.515000	42.750000	42.9320	-0.919%	14,719	-2.476%
2026-07-01	43.1950	43.500000	43.195000	43.3300	+0.127%	20,909	-3.372%
2026-06-30	43.1300	43.334000	43.130000	43.2750	+1.169%	14,302	-3.249%
2026-06-29	42.6800	42.860000	42.490000	42.7750	+0.491%	8,638	-2.118%
2026-06-26	42.5933	42.840000	42.460900	42.5662	-1.537%	18,370	-1.638%
2026-06-25	43.4400	43.440000	43.120000	43.2308	+0.219%	11,243	-3.150%
2026-06-24	43.0000	43.368300	42.810000	43.1364	-0.556%	11,519	-2.938%
2026-06-23	43.6400	43.720000	43.360100	43.3776	-2.918%	11,693	-3.478%
2026-06-22	44.4600	44.749900	44.370000	44.6816	+1.081%	6,759	-6.295%
2026-06-18	44.3500	44.350000	44.100000	44.2038	+0.783%	3,913	-5.282%
2026-06-17	44.4400	44.610000	43.860400	43.8604	-0.543%	19,717	-4.540%
2026-06-16	44.5200	44.520000	44.065400	44.1000	-0.943%	9,238	-5.059%
2026-06-15	44.6947	44.710000	44.485000	44.5200	+0.429%	13,902	-5.955%
2026-06-12	43.7120	44.330000	43.712000	44.3300	+1.303%	6,046	-5.552%
2026-06-11	42.7650	43.760000	42.698000	43.7600	+4.364%	11,767	-4.321%
2026-06-10	42.4701	42.639900	41.900000	41.9300	-2.534%	14,055	-0.145%
2026-06-09	43.6500	43.755000	42.165000	43.0200	-0.255%	11,678	-2.675%
2026-06-08	43.1900	43.440000	43.040000	43.1300	+0.279%	14,074	-2.924%
2026-06-05	44.1800	44.180000	42.850000	43.0100	-3.867%	29,827	-2.653%
2026-06-04	44.7400	44.860000	44.500000	44.7400	-0.578%	58,261	-6.417%
2026-06-03	45.1500	45.150000	44.899900	45.0000	-0.425%	12,862	-6.958%
2026-06-02	45.0000	45.326000	44.860000	45.1920	+0.449%	20,602	-7.353%
2026-06-01	45.0700	45.070000	44.560000	44.9900	-1.876%	21,263	-6.937%
2026-05-29	45.9700	46.050000	45.790000	45.8500	+0.038%	12,096	-8.683%
2026-05-28	45.5900	46.010000	45.430000	45.8327	+0.215%	6,235	-8.648%
2026-05-27	46.0300	46.030000	45.460000	45.7342	-0.858%	10,512	-8.451%
2026-05-26	45.9200	46.170000	45.920000	46.1300	+2.833%	10,388	-9.237%
2026-05-22	44.7400	45.000000	44.740000	44.8591	-0.002%	8,888	-6.666%
2026-05-21	44.2300	44.940000	44.230000	44.8600	+0.560%	13,730	-6.667%
2026-05-20	44.0050	44.617300	44.005000	44.6100	+1.664%	16,657	-6.144%
2026-05-19	43.9000	43.992700	43.440000	43.8800	-1.856%	12,232	-4.583%
2026-05-18	44.6300	44.740100	44.211200	44.7100	-0.025%	18,963	-6.354%
2026-05-15	44.7168	44.940000	44.660000	44.7213	-2.098%	11,399	-6.378%
2026-05-14	45.8600	45.920000	45.550000	45.6797	-0.370%	18,341	-8.342%
2026-05-13	45.5200	45.850000	45.390000	45.8493	+1.053%	22,528	-8.681%
2026-05-12	44.9900	45.418400	44.940000	45.3716	-0.339%	20,147	-7.720%
2026-05-11	45.0300	45.700000	45.030000	45.5259	+0.587%	24,605	-8.033%
2026-05-08	44.6500	45.339900	44.650000	45.2602	+1.697%	14,790	-7.493%
2026-05-07	45.3277	45.327700	44.425000	44.5050	-2.259%	15,404	-5.923%
2026-05-06	44.8300	45.533700	44.830000	45.5337	+1.611%	25,498	-8.048%
2026-05-05	44.6400	44.905000	44.610000	44.8117	+1.979%	13,851	-6.567%
2026-05-04	44.0300	44.435000	43.799900	43.9419	-0.741%	11,164	-4.717%
2026-05-01	44.6300	44.630000	44.270000	44.2700	-0.562%	21,084	-5.424%
2026-04-30	44.0700	44.530000	43.975000	44.5200	+2.414%	27,024	-5.955%
2026-04-29	43.6200	43.650000	43.347200	43.4706	-0.514%	7,296	-3.684%
2026-04-28	43.6700	43.740000	43.535000	43.6950	+0.089%	54,787	-4.179%
2026-04-27	43.6719	43.769900	43.525000	43.6560	-0.088%	15,333	-4.093%
2026-04-24	43.6000	43.776900	43.546300	43.6945	-0.376%	14,556	-4.178%
2026-04-23	43.6500	44.369000	43.300000	43.8594	-0.051%	15,347	-4.538%
2026-04-22	44.0300	44.060000	43.740000	43.8818	+1.215%	10,297	-4.587%
2026-04-21	44.3400	44.340000	43.350000	43.3550	-2.041%	63,955	-3.428%
2026-04-20	44.4400	44.440000	44.081800	44.2583	-0.196%	18,582	-5.399%
2026-04-17	44.5300	44.670000	44.325000	44.3450	+1.333%	28,675	-5.583%
2026-04-16	43.8750	43.890000	43.470000	43.7618	-0.178%	22,278	-4.325%
2026-04-15	43.8700	43.970000	43.701400	43.8400	-0.309%	17,904	-4.496%
2026-04-14	43.5200	43.990000	43.520000	43.9760	+1.074%	10,672	-4.791%
2026-04-13	42.8700	43.549900	42.870000	43.5089	+0.314%	14,430	-3.769%
2026-04-10	43.4000	43.575000	43.280000	43.3729	+0.124%	6,334	-3.467%
2026-04-09	42.9548	43.485000	42.954800	43.3194	+0.486%	6,772	-3.348%
2026-04-08	43.3900	43.390000	42.800100	43.1100	+4.956%	15,116	-2.879%
2026-04-07	40.8100	41.074200	40.348500	41.0742	+0.198%	5,036	+1.935%
2026-04-06	40.4300	41.090000	40.430000	40.9932	+1.001%	9,840	+2.136%
2026-04-02	39.8000	40.840000	39.645100	40.5868	-0.875%	10,582	+3.159%
2026-04-01	41.1000	41.290000	40.780000	40.9450	+2.804%	9,060	+2.257%
2026-03-31	39.0099	39.891809	38.988700	39.8284	+4.181%	12,816	+5.123%
2026-03-30	39.0900	39.090000	38.155000	38.2300	-1.118%	17,734	+9.519%
2026-03-27	39.0800	39.220000	38.520000	38.6622	-1.922%	34,511	+8.294%
2026-03-26	40.2400	40.240000	39.420000	39.4200	-3.251%	18,702	+6.213%
2026-03-25	40.7401	40.970000	40.642045	40.7446	+2.363%	11,961	+2.760%
2026-03-24	39.7200	40.000000	39.350000	39.8039	-0.487%	7,037	+5.188%
2026-03-23	39.9400	40.550000	39.700000	39.9988	+2.246%	24,453	+4.676%
2026-03-20	40.1300	40.150000	38.980000	39.1200	-3.588%	16,210	+7.027%
2026-03-19	39.7100	40.640200	39.230000	40.5759	-1.165%	16,142	+3.187%
2026-03-18	41.5700	41.610000	41.054300	41.0543	-0.526%	10,772	+1.984%
2026-03-17	41.4500	41.515000	41.240000	41.2714	+0.426%	30,651	+1.448%
2026-03-16	40.4800	41.150000	40.480000	41.0963	+2.715%	10,941	+1.880%
2026-03-13	40.8300	40.850000	40.005000	40.0100	-2.438%	11,782	+4.646%
2026-03-12	41.2500	41.291100	40.740000	41.0100	-1.866%	10,559	+2.095%
2026-03-11	41.6500	42.079900	41.591000	41.7900	-0.215%	21,920	+0.189%
2026-03-10	41.7200	42.630000	41.720000	41.8800	+1.355%	22,845	-0.026%
2026-03-09	40.1900	41.350000	40.060000	41.3200	-0.406%	62,529	+1.329%
2026-03-06	41.1000	41.679300	40.920000	41.4883	-1.547%	18,095	+0.918%
2026-03-05	42.8600	42.860000	41.825000	42.1400	-3.580%	20,113	-0.643%
2026-03-04	43.0700	43.760000	43.070000	43.7047	+1.471%	35,776	-4.200%
2026-03-03	42.6800	43.270000	41.850000	43.0713	-4.265%	40,675	-2.791%
2026-03-02	44.8400	45.075000	44.805000	44.9900	-0.588%	28,773	-6.937%
2026-02-27	45.2700	45.400000	45.080200	45.2562	+0.596%	39,079	-7.484%
2026-02-26	44.8950	45.040000	44.585000	44.9881	-0.689%	25,466	-6.933%
2026-02-25	44.9000	45.399300	44.900000	45.3000	+1.581%	29,769	-7.574%
2026-02-24	44.2600	44.700000	44.260000	44.5951	-0.145%	23,267	-6.113%
2026-02-23	44.6000	44.890000	44.420800	44.6600	+0.722%	29,082	-6.249%
2026-02-20	44.0600	44.380000	44.060000	44.3400	+0.590%	26,022	-5.573%
2026-02-19	43.9500	44.100000	43.710000	44.0800	+0.091%	11,931	-5.016%
2026-02-18	44.2200	44.417500	43.940000	44.0400	+0.250%	25,832	-4.930%
2026-02-17	43.8100	43.965000	43.355000	43.9300	+0.488%	8,761	-4.692%
2026-02-13	43.6000	43.810000	43.380000	43.7166	-0.444%	12,363	-4.226%
2026-02-12	44.3700	44.880000	43.860000	43.9116	-1.033%	45,419	-4.652%
2026-02-11	44.0700	44.430000	43.900000	44.3700	+1.035%	15,922	-5.637%
2026-02-10	44.2499	44.249900	43.850000	43.9153	-0.192%	16,396	-4.660%
2026-02-09	42.9500	44.019100	42.950000	44.0000	+3.554%	30,333	-4.843%
2026-02-06	42.2500	42.490000	42.150000	42.4900	+3.307%	27,354	-1.462%
2026-02-05	41.1100	41.900000	41.110000	41.1300	-2.327%	23,126	+1.797%
2026-02-04	42.9300	42.930000	41.800000	42.1100	-0.213%	50,759	-0.572%
2026-02-03	41.8600	42.220000	41.820000	42.2000	+1.760%	25,848	-0.784%
2026-02-02	41.4500	41.646000	41.367100	41.4703	-0.072%	35,851	+0.961%
2026-01-30	41.9800	41.990000	41.226900	41.5000	-2.337%	92,863	+0.889%
2026-01-29	42.6500	42.930000	42.110000	42.4931	-0.451%	19,329	-1.469%
2026-01-28	42.9300	42.930000	42.440000	42.6857	-1.327%	33,159	-1.913%
2026-01-27	42.9230	43.300000	42.880000	43.2598	+2.166%	26,107	-3.215%
2026-01-26	42.6700	42.670000	42.290000	42.3426	+0.339%	101,674	-1.118%
2026-01-23	41.8890	42.260000	41.809700	42.1997	+1.198%	32,296	-0.784%
2026-01-22	41.8400	41.890000	41.400000	41.7000	-0.024%	26,680	+0.405%
2026-01-21	41.1700	41.780000	41.170000	41.7100	+1.262%	11,672	+0.381%
2026-01-20	41.1100	41.470000	41.110000	41.1900	-1.247%	23,292	+1.648%
2026-01-16	41.6600	41.710000	41.450000	41.7100	+0.919%	11,412	+0.381%
2026-01-15	41.4000	41.462300	41.220000	41.3300	-0.169%	24,069	+1.304%
2026-01-14	41.2700	41.420000	41.220000	41.4000	+1.108%	42,008	+1.133%
2026-01-13	41.1800	41.180000	40.870100	40.9464	-1.024%	21,173	+2.253%
2026-01-12	41.1950	41.420000	41.195000	41.3700	+1.124%	23,355	+1.206%
2026-01-09	40.5000	40.910000	40.500000	40.9100	+1.012%	12,050	+2.344%
2026-01-08	40.4100	40.522500	40.370000	40.5000	+1.124%	18,838	+3.380%
2026-01-07	40.1400	40.210000	40.020000	40.0500	+0.811%	10,759	+4.542%
2026-01-06	39.8500	39.859000	39.600000	39.7279	+0.171%	24,190	+5.389%
2026-01-05	39.3759	39.740000	39.360000	39.6600	+2.507%	27,334	+5.570%
2026-01-02	38.1700	38.690000	38.170000	38.6900	+1.495%	12,322	+8.217%
2025-12-31	38.2100	38.220000	38.078200	38.1202	-0.391%	7,563	+9.834%
2025-12-30	38.3200	38.389900	38.270000	38.2700	+0.538%	16,494	+9.404%
2025-12-29	38.2400	38.240000	37.950000	38.0652	-0.652%	14,657	+9.993%
2025-12-26	38.2200	38.360000	38.180000	38.3152	-0.338%	19,167	+9.275%
2025-12-24	38.4700	38.550000	38.357400	38.4450	+0.222%	12,374	+8.906%
2025-12-23	38.2200	38.430000	38.190000	38.3600	-1.994%	22,617	+9.148%
2025-12-22	38.8600	39.170000	38.860000	39.1404	+0.529%	15,376	+6.971%
2025-12-19	38.9000	39.090000	38.890000	38.9346	+1.323%	26,574	+7.537%
2025-12-18	38.4400	38.620000	38.300000	38.4263	+0.751%	15,227	+8.959%
2025-12-17	38.3862	38.430000	38.114500	38.1400	-0.126%	15,843	+9.777%
2025-12-16	38.3300	38.399800	38.120000	38.1882	-0.681%	19,653	+9.639%
2025-12-15	38.5000	38.510000	38.360000	38.4500	+0.290%	11,755	+8.892%
2025-12-12	38.6800	38.680000	38.200000	38.3388	-0.703%	13,586	+9.208%
2025-12-11	38.4800	38.681500	38.429500	38.6101	+0.547%	6,962	+8.441%
2025-12-10	37.9760	38.440000	37.910000	38.4000	+1.219%	11,509	+9.034%
2025-12-09	38.0000	38.089900	37.930000	37.9376	+0.323%	6,410	+10.363%
2025-12-08	37.8701	37.870100	37.730000	37.8154	+0.460%	5,437	+10.719%
2025-12-05	37.9100	37.950000	37.625700	37.6422	-0.038%	4,140	+11.229%
2025-12-04	37.7000	37.775000	37.610000	37.6564	-0.036%	11,004	+11.187%
2025-12-03	37.5700	37.710000	37.528000	37.6700	+0.337%	24,949	+11.147%
2025-12-02	37.3200	37.619200	37.320000	37.5433	+0.572%	8,898	+11.522%
2025-12-01	37.3900	37.492200	37.325000	37.3296	-1.321%	4,672	+12.160%
2025-11-28	37.7400	37.829500	37.740000	37.8295	+0.652%	2,629	+10.678%
2025-11-26	37.3900	37.592500	37.349500	37.5846	+1.898%	8,511	+11.399%
2025-11-25	36.7800	36.945000	36.610000	36.8846	+0.367%	8,729	+13.513%
2025-11-24	36.6000	36.760000	36.600000	36.7499	+0.850%	14,287	+13.930%
2025-11-21	36.4900	36.530000	36.200000	36.4400	-0.490%	7,110	+14.898%
2025-11-20	37.7300	37.730000	36.619300	36.6193	-0.220%	5,009	+14.336%
2025-11-19	37.0100	37.065000	36.654100	36.7000	-0.488%	10,651	+14.084%
2025-11-18	36.7200	36.999900	36.660000	36.8800	-1.972%	9,000	+13.528%
2025-11-17	37.9300	38.000000	37.490000	37.6219	-0.707%	15,043	+11.289%
2025-11-14	37.6500	37.990000	37.650000	37.8896	-0.358%	96,642	+10.503%
2025-11-13	38.3200	38.469000	37.970000	38.0259	+0.042%	12,101	+10.107%
2025-11-12	37.9400	38.250000	37.902000	38.0100	+0.943%	132,050	+10.153%
2025-11-11	37.4500	37.658200	37.450000	37.6550	+0.200%	9,530	+11.191%
2025-11-10	37.5300	37.580000	37.323500	37.5800	+1.830%	6,226	+11.413%
2025-11-07	36.6700	36.904800	36.590000	36.9048	+0.540%	15,810	+13.451%
2025-11-06	36.7718	36.800000	36.570900	36.7065	+0.140%	32,249	+14.064%
2025-11-05	36.5900	36.710000	36.585000	36.6550	+0.604%	15,622	+14.225%
2025-11-04	36.6191	36.660000	36.401300	36.4350	-0.069%	3,690	+14.914%
2025-11-03	36.4340	36.600000	36.434000	36.4600	+0.057%	13,685	+14.835%
2025-10-31	36.3900	36.480000	36.350000	36.4393	+0.478%	9,469	+14.901%
2025-10-30	36.2848	36.390000	36.211700	36.2659	-0.087%	5,014	+15.450%
2025-10-29	36.5400	36.570000	36.200000	36.2973	+0.139%	9,593	+15.350%
2025-10-28	36.1500	36.335300	36.150000	36.2468	-0.100%	7,872	+15.511%
2025-10-27	36.2800	36.298000	36.160000	36.2832	+0.823%	5,038	+15.395%
2025-10-24	36.0000	36.035000	35.961600	35.9869	+0.620%	7,728	+16.345%
2025-10-23	35.8000	35.810000	35.680100	35.7650	+0.572%	6,380	+17.067%
2025-10-22	35.4300	35.780000	35.430000	35.5617	-0.148%	6,597	+17.736%
2025-10-21	35.6000	35.780000	35.590000	35.6144	-1.413%	13,486	+17.562%
2025-10-20	36.0400	36.190000	36.040000	36.1250	+1.866%	10,327	+15.900%
2025-10-17	35.8100	35.810000	35.330100	35.4633	-1.326%	15,118	+18.063%
2025-10-16	36.3600	36.360000	35.940000	35.9400	-0.179%	3,860	+16.497%
2025-10-15	36.2470	36.247000	35.940000	36.0045	-0.195%	5,961	+16.288%
2025-10-14	35.6927	36.200000	35.692700	36.0750	+0.044%	4,071	+16.061%
2025-10-13	36.0050	36.059200	35.880000	36.0592	+1.035%	2,021	+16.112%
2025-10-10	36.1154	36.139900	35.689800	35.6898	-2.356%	3,800	+17.314%
2025-10-09	36.7600	36.900000	36.500000	36.5508	-0.669%	8,530	+14.550%
2025-10-08	36.7500	36.830000	36.680000	36.7968	+0.871%	5,000	+13.784%
2025-10-07	36.5700	36.619000	36.417800	36.4790	-1.166%	6,356	+14.776%
2025-10-06	36.8200	37.046100	36.820000	36.9095	+0.040%	5,133	+13.437%
2025-10-03	36.8500	37.034200	36.830100	36.8948	+0.492%	7,952	+13.482%
2025-10-02	36.6000	36.809900	36.578600	36.7141	+0.206%	9,215	+14.041%
2025-10-01	36.6514	36.790000	36.540000	36.6387	-0.015%	7,937	+14.275%
2025-09-30	36.4750	36.650000	36.430000	36.6442	+0.693%	5,212	+14.258%
2025-09-29	36.4350	36.490000	36.280000	36.3919	+1.227%	9,306	+15.050%
2025-09-26	35.9000	35.960000	35.885000	35.9508	+0.929%	2,151	+16.462%
2025-09-25	35.6600	35.660000	35.561000	35.6200	-0.412%	3,845	+17.544%
2025-09-24	35.8100	35.865600	35.707500	35.7673	+0.127%	2,448	+17.059%
2025-09-23	35.8300	35.870000	35.721900	35.7219	-0.633%	3,333	+17.208%
2025-09-22	35.7200	35.979000	35.700000	35.9496	+1.087%	6,107	+16.466%
2025-09-19	35.5055	35.620000	35.430000	35.5632	+0.060%	7,178	+17.731%
2025-09-18	35.2800	35.590000	35.280000	35.5420	+0.386%	11,165	+17.801%
2025-09-17	35.9300	35.930000	35.274400	35.4052	-1.561%	7,842	+18.257%
2025-09-16	35.8904	35.990000	35.790000	35.9666	-0.196%	3,924	+16.411%
2025-09-15	35.9100	36.086200	35.910000	36.0371	+0.520%	4,636	+16.183%
2025-09-12	35.9200	35.940000	35.699500	35.8506	-0.207%	4,728	+16.787%
2025-09-11	35.8500	35.970000	35.749900	35.9250	+1.418%	9,727	+16.546%
2025-09-10	35.5500	35.570000	35.405800	35.4228	+0.830%	6,783	+18.198%
2025-09-09	35.0000	35.170000	35.000000	35.1313	-0.351%	5,159	+19.179%
2025-09-08	34.9600	35.290000	34.960000	35.2550	+1.453%	3,238	+18.760%
2025-09-05	34.9200	34.965000	34.695000	34.7500	+0.484%	15,396	+20.486%
2025-09-04	34.5490	34.582500	34.470000	34.5825	+0.677%	18,111	+21.070%
2025-09-03	34.2900	34.400000	34.261000	34.3500	+0.160%	8,135	+21.889%
2025-09-02	33.9700	34.300000	33.920000	34.2950	-0.905%	22,884	+22.085%
2025-08-29	34.5100	34.652100	34.501000	34.6083	-0.192%	3,886	+20.980%
2025-08-28	34.8700	34.870000	34.590000	34.6750	+0.172%	9,356	+20.747%
2025-08-27	34.5899	34.630000	34.500000	34.6153	-0.847%	12,843	+20.955%
2025-08-26	34.7506	34.927500	34.750600	34.9111	+0.449%	4,221	+19.930%
2025-08-25	35.0800	35.140000	34.755000	34.7550	-0.837%	4,373	+20.469%
2025-08-22	34.6300	35.101100	34.630000	35.0484	+1.601%	4,185	+19.461%
2025-08-21	33.6700	34.629900	33.670000	34.4962	-0.310%	3,706	+21.373%
2025-08-20	34.7100	34.710000	34.465000	34.6034	-0.310%	3,107	+20.997%
2025-08-19	35.2000	35.200000	34.650000	34.7111	-1.780%	4,456	+20.621%
2025-08-18	35.2500	35.385300	35.250000	35.3400	+0.727%	10,355	+18.475%
2025-08-15	35.0615	35.140000	35.061500	35.0850	+0.257%	2,197	+19.336%
2025-08-14	34.9500	35.096700	34.870000	34.9950	-0.328%	2,746	+19.643%
2025-08-13	35.2400	35.240000	35.070200	35.1100	+0.728%	3,730	+19.251%
2025-08-12	34.5800	34.900000	34.580000	34.8562	+1.407%	11,315	+20.119%
2025-08-11	34.3500	34.490000	34.350000	34.3727	-0.346%	4,150	+21.809%
2025-08-08	34.4300	34.590000	34.430000	34.4920	+0.267%	4,028	+21.388%
2025-08-07	34.4899	34.489900	34.180000	34.4000	+0.972%	6,506	+21.712%
2025-08-06	33.9800	34.080000	33.879800	34.0687	+1.004%	6,903	+22.896%
2025-08-05	33.7428	33.818700	33.550000	33.7300	-0.519%	4,125	+24.130%
2025-08-04	34.0100	34.010000	33.800100	33.9061	+1.762%	5,655	+23.485%
2025-08-01	33.3100	33.318900	33.060000	33.3189	+0.434%	8,127	+25.661%
2025-07-31	33.5100	33.510000	33.160000	33.1750	+0.255%	9,544	+26.206%
2025-07-30	33.1472	33.250000	32.960000	33.0906	+0.275%	8,069	+26.528%
2025-07-29	32.9300	33.035300	32.891400	33.0000	+0.758%	5,959	+26.876%
2025-07-28	33.1900	33.190000	32.630000	32.7519	-2.670%	13,938	+27.837%
2025-07-25	33.4600	33.689900	33.460000	33.6503	-0.256%	5,896	+24.424%
2025-07-24	33.9700	33.970000	33.720000	33.7366	-0.935%	24,383	+24.106%
2025-07-23	33.8200	34.055000	33.470000	34.0550	+1.800%	80,285	+22.945%
2025-07-22	33.3000	33.494300	33.153486	33.4528	+0.341%	15,435	+25.158%
2025-07-21	33.3090	33.560000	33.180100	33.3392	+0.453%	51,070	+25.585%
2025-07-18	33.3900	33.390000	33.160000	33.1888	-0.014%	5,268	+26.154%
2025-07-17	33.0600	33.220000	32.995500	33.1934	+0.815%	7,998	+26.137%
2025-07-16	32.8000	32.925000	32.740000	32.9250	+0.904%	4,232	+27.165%
2025-07-15	32.7700	32.770000	32.630000	32.6300	-1.687%	6,917	+28.314%
2025-07-14	33.1000	33.190000	33.030000	33.1900	-0.120%	14,854	+26.149%
2025-07-11	33.1000	33.280000	33.100000	33.2300	-0.658%	7,728	+25.998%
2025-07-10	33.5300	33.530000	33.290000	33.4500	-0.801%	14,765	+25.169%
2025-07-09	33.4100	33.720000	33.390000	33.7200	+1.292%	13,006	+24.167%
2025-07-08	33.2700	33.290000	33.160000	33.2900	+0.604%	4,512	+25.771%
2025-07-07	33.2800	33.280000	32.992800	33.0900	-0.301%	10,164	+26.531%
2025-07-03	33.1200	33.220000	33.120000	33.1900	-0.345%	6,041	+26.149%
2025-07-02	33.2180	33.350000	33.180000	33.3050	-0.015%	4,926	+25.714%
2025-07-01	33.6500	33.690000	33.310000	33.3100	-1.914%	6,129	+25.695%
2025-06-30	33.8700	33.999900	33.850000	33.9600	+0.772%	5,018	+23.289%
2025-06-27	33.9200	33.920000	33.670000	33.7000	+0.597%	21,177	+24.240%
2025-06-26	33.3500	33.550000	33.350000	33.5000	+1.592%	18,006	+24.982%
2025-06-25	32.9800	33.390000	32.903100	32.9750	-0.045%	95,503	+26.972%
2025-06-24	32.9700	33.090000	32.910000	32.9900	+1.072%	7,333	+26.914%
2025-06-23	32.1100	32.680000	32.110000	32.6400	+0.307%	8,244	+28.275%
2025-06-20	32.6900	32.690000	32.530000	32.5400	-0.337%	5,076	+28.669%
2025-06-18	32.7789	32.909900	32.650000	32.6500	+0.752%	4,405	+28.236%
2025-06-17	32.7500	32.750000	32.390000	32.4064	-1.350%	12,060	+29.200%
2025-06-16	32.7700	33.139600	32.770000	32.8500	+0.736%	3,003	+27.455%
2025-06-13	32.5400	32.725000	32.513398	32.6100	-0.153%	3,768	+28.393%
2025-06-12	32.6350	32.741800	32.630000	32.6600	+0.958%	3,894	+28.197%
2025-06-11	32.3900	32.438500	32.250100	32.3500	+0.310%	6,492	+29.425%
2025-06-10	32.4590	32.459000	32.110100	32.2500	-0.922%	39,338	+29.826%
2025-06-09	32.4800	32.610000	32.440100	32.5500	+0.123%	6,735	+28.630%
2025-06-06	32.5100	32.627100	32.450000	32.5100	-0.611%	7,713	+28.788%
2025-06-05	32.8100	32.810000	32.640000	32.7100	+0.214%	19,138	+28.001%
2025-06-04	32.5300	32.680000	32.530000	32.6400	+0.928%	4,373	+28.275%
2025-06-03	32.3400	32.364800	32.280000	32.3400	-0.889%	6,131	+29.465%
2025-06-02	32.3500	32.640000	32.330000	32.6300	+1.873%	17,158	+28.314%
2025-05-30	31.9700	32.030000	31.775000	32.0300	+0.914%	7,821	+30.718%
2025-05-29	31.8800	31.880000	31.730000	31.7400	+0.475%	5,921	+31.912%
2025-05-28	31.6300	31.720000	31.530000	31.5900	-1.003%	66,105	+32.539%
2025-05-27	31.7900	31.910000	31.760000	31.9100	+2.243%	12,949	+31.210%
2025-05-23	31.0850	31.210000	31.050000	31.2100	+0.775%	3,104	+34.153%
2025-05-22	30.9000	31.035000	30.900000	30.9700	+0.487%	13,100	+35.192%
2025-05-21	30.9800	30.980000	30.800000	30.8200	-0.227%	4,185	+35.850%
2025-05-20	30.7900	30.890000	30.790000	30.8900	+0.882%	1,791	+35.542%
2025-05-19	30.4300	30.640000	30.430000	30.6200	+1.424%	7,173	+36.737%
2025-05-16	30.0200	30.190000	30.020000	30.1900	+0.667%	3,949	+38.685%
2025-05-15	29.8000	29.990000	29.770000	29.9900	+1.937%	59,008	+39.610%
2025-05-14	29.6300	29.630000	29.420000	29.4200	-0.876%	9,564	+42.315%
2025-05-13	29.5700	29.820000	29.570000	29.6800	-0.135%	9,910	+41.068%
2025-05-12	29.8400	29.840000	29.480000	29.7200	-1.914%	13,968	+40.878%
2025-05-09	30.4400	30.510000	30.240000	30.3000	-0.230%	12,138	+38.182%
2025-05-08	30.5850	30.620000	30.350000	30.3700	+0.066%	9,332	+37.863%
2025-05-07	30.3700	30.530000	30.350000	30.3500	-0.849%	4,713	+37.954%
2025-05-06	30.6900	30.739900	30.600000	30.6100	-0.098%	3,723	+36.782%
2025-05-05	30.6332	30.700000	30.591100	30.6400	+0.394%	2,747	+36.648%
2025-05-02	30.2600	30.550000	30.260000	30.5197	+2.073%	4,558	+37.187%
2025-05-01	30.0050	30.100000	29.900000	29.9000	-0.829%	18,492	+40.030%
2025-04-30	29.8500	30.150000	29.730100	30.1500	+0.433%	1,895	+38.869%
2025-04-29	29.7800	30.149900	29.780000	30.0200	+0.975%	14,928	+39.470%
2025-04-28	29.5550	29.809900	29.550000	29.7300	+0.780%	16,988	+40.831%
2025-04-25	29.3050	29.525000	29.290000	29.5000	+0.340%	7,035	+41.929%
2025-04-24	29.1399	29.400000	29.139900	29.4000	+1.660%	12,427	+42.412%
2025-04-23	29.2000	29.200000	28.890000	28.9200	+0.035%	9,675	+44.775%
2025-04-22	28.8700	29.095000	28.870000	28.9100	+2.047%	10,239	+44.825%
2025-04-21	28.7700	28.770000	28.190000	28.3300	-0.830%	7,525	+47.790%
2025-04-17	28.5100	28.675000	28.500000	28.5670	+0.943%	8,783	+46.564%
2025-04-16	28.2300	28.420000	28.120000	28.3000	-0.876%	9,023	+47.947%
2025-04-15	28.5700	28.640000	28.540000	28.5500	+1.349%	15,061	+46.651%
2025-04-14	27.8400	28.227600	27.840000	28.1700	+1.807%	61,020	+48.630%
2025-04-11	27.1700	27.740000	27.170000	27.6700	+2.824%	5,062	+51.316%
2025-04-10	26.8000	26.980000	26.360500	26.9100	-0.591%	14,515	+55.589%
2025-04-09	25.2600	27.070000	25.124600	27.0700	+7.978%	20,607	+54.669%
2025-04-08	25.7700	26.000000	24.830000	25.0700	+1.952%	14,034	+67.008%
2025-04-07	24.2500	25.290000	24.240000	24.5900	-2.537%	27,561	+70.268%
2025-04-04	25.9600	25.985000	25.190000	25.2300	-8.851%	34,607	+65.949%
2025-04-03	27.9545	27.960000	27.625000	27.6800	-2.191%	67,471	+51.261%
2025-04-02	28.1700	28.325000	27.960000	28.3000	+0.106%	17,548	+47.947%
2025-04-01	28.1400	28.339300	28.020000	28.2700	+0.213%	28,713	+48.104%
2025-03-31	28.2900	28.290000	27.960000	28.2100	-1.639%	160,719	+48.419%
2025-03-28	28.9800	28.980000	28.640000	28.6800	-1.511%	63,450	+45.987%
2025-03-27	29.0068	29.199700	29.006800	29.1200	+0.103%	195,587	+43.781%
2025-03-26	29.3900	29.390000	28.986200	29.0900	-1.323%	3,370	+43.929%
2025-03-25	29.3600	29.510000	29.360000	29.4800	+0.204%	4,223	+42.025%
2025-03-24	29.4480	29.450000	29.310000	29.4200	+0.410%	8,317	+42.315%
2025-03-21	29.1600	29.300000	29.110000	29.3000	-0.272%	5,976	+42.898%
2025-03-20	29.2697	29.400000	29.237100	29.3800	-1.442%	8,654	+42.509%
2025-03-19	29.4722	29.810000	29.472200	29.8100	+0.914%	7,988	+40.453%
2025-03-18	29.6300	29.630000	29.284300	29.5400	-0.169%	21,478	+41.737%
2025-03-17	29.4450	29.630000	29.390000	29.5900	+1.370%	44,067	+41.497%
2025-03-14	28.8900	29.190000	28.890000	29.1900	+2.601%	32,854	+43.436%
2025-03-13	28.4000	28.538100	28.400000	28.4500	-0.420%	3,306	+47.167%
2025-03-12	28.7000	28.700000	28.380000	28.5700	+1.745%	42,393	+46.549%
2025-03-11	28.1301	28.290000	27.869200	28.0800	-0.461%	31,185	+49.106%
2025-03-10	28.5800	28.580000	27.965000	28.2100	-3.950%	22,425	+48.419%
2025-03-07	29.2800	29.380000	29.020000	29.3700	-0.407%	29,217	+42.557%
2025-03-06	29.7900	29.810000	29.435000	29.4900	-1.073%	14,950	+41.977%
2025-03-05	29.0500	29.840000	29.050000	29.8100	+3.976%	63,586	+40.453%
2025-03-04	28.5000	28.987300	28.240000	28.6700	-0.589%	47,646	+46.038%
2025-03-03	28.9600	29.150000	28.700000	28.8400	+2.125%	49,651	+45.177%
2025-02-28	28.1700	28.330000	28.020000	28.2400	-0.563%	35,812	+48.261%
2025-02-27	28.6700	28.700000	28.360000	28.4000	-1.389%	10,043	+47.426%
2025-02-26	28.8600	28.955000	28.740000	28.8000	-0.208%	2,846	+45.378%
2025-02-25	28.9300	28.930000	28.615000	28.8600	+0.470%	6,975	+45.076%
2025-02-24	28.8300	28.870000	28.680000	28.7250	-0.364%	23,225	+45.758%
2025-02-21	29.0100	29.130000	28.830000	28.8300	-1.132%	5,709	+45.227%
2025-02-20	29.3100	29.310000	28.992000	29.1600	-0.257%	8,480	+43.584%
2025-02-19	29.1800	29.265000	29.140000	29.2350	-1.433%	9,331	+43.215%
2025-02-18	29.6300	29.670000	29.550000	29.6600	+1.924%	15,783	+41.163%
2025-02-14	29.2700	29.270000	29.020100	29.1000	+0.172%	3,282	+43.880%
2025-02-13	28.8500	29.100000	28.850000	29.0500	+1.467%	22,087	+44.127%

.dark-mode .Rsztbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rsztbq{ color: #333333; background-color: white; border: 2px solid #333333; }IMOMAlpha Architect International Quantitative Momentum ETFstock NASDAQ ETF

IMOM
Alpha Architect International Quantitative Momentum ETF
stock NASDAQ ETF