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

QMOM
🏛️ 미국 →
64.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 50.09 50.20 50.09 50.18 0.0M
2021-12-30 50.47 50.69 50.00 50.25 0.0M
2021-12-29 50.52 50.52 50.37 50.45 0.0M
2021-12-28 50.91 50.91 50.41 50.47 0.0M
2021-12-27 50.00 51.07 49.91 50.94 0.0M
2021-12-23 49.76 49.84 49.74 49.82 0.0M
2021-12-22 48.97 49.84 48.96 49.84 0.0M
2021-12-21 48.00 49.16 48.00 49.16 0.0M
2021-12-20 47.14 47.14 46.36 47.03 0.0M
2021-12-17 48.01 48.51 48.01 48.31 0.0M
2021-12-16 49.74 49.74 48.37 48.37 0.0M
2021-12-15 48.58 49.23 47.99 49.23 0.0M
2021-12-14 48.51 49.06 48.50 48.66 0.0M
2021-12-13 50.78 50.78 49.34 49.34 0.0M
2021-12-10 50.18 50.62 50.18 50.62 0.0M
2021-12-09 50.73 51.34 50.43 50.43 0.0M
2021-12-08 51.39 51.64 51.31 51.48 0.0M
2021-12-07 51.26 51.58 51.17 51.29 0.0M
2021-12-06 49.91 49.93 49.48 49.48 0.0M
2021-12-03 50.62 50.62 48.47 48.78 0.0M
2021-12-02 49.03 50.63 49.03 50.44 0.0M
2021-12-01 51.90 51.90 49.12 49.12 0.0M
2021-11-30 52.16 52.36 50.60 50.87 0.0M
2021-11-29 53.86 53.91 52.48 52.76 0.0M
2021-11-26 52.68 52.85 51.87 52.58 0.0M
2021-11-24 53.88 54.20 53.38 54.13 0.0M
2021-11-23 53.99 54.64 53.70 54.39 0.0M
2021-11-22 55.67 55.75 54.56 54.56 0.0M
2021-11-19 55.50 55.58 55.13 55.13 0.0M
2021-11-18 55.50 55.74 54.98 55.52 0.0M
2021-11-17 55.28 55.46 55.08 55.31 0.0M
2021-11-16 56.00 56.03 55.97 56.03 0.0M
2021-11-15 55.72 55.85 55.56 55.56 0.0M
2021-11-12 55.53 55.92 55.40 55.92 0.0M
2021-11-11 55.59 55.59 55.39 55.39 0.0M
2021-11-10 55.50 55.51 54.42 54.42 0.0M
2021-11-09 55.78 56.01 55.63 56.01 0.0M
2021-11-08 55.75 56.00 55.67 55.70 0.0M
2021-11-05 55.88 55.88 55.20 55.46 0.0M
2021-11-04 55.23 55.23 54.81 54.83 0.0M
2021-11-03 54.51 55.00 54.51 54.89 0.0M
2021-11-02 53.51 53.53 53.30 53.53 0.0M
2021-11-01 52.91 53.52 52.91 53.49 0.0M
2021-10-29 52.18 52.54 52.18 52.46 0.0M
2021-10-28 52.16 52.20 52.16 52.20 0.0M
2021-10-27 52.33 52.33 51.33 51.33 0.0M
2021-10-26 53.10 53.55 52.62 52.90 0.0M
2021-10-25 52.87 53.10 52.69 53.08 0.0M
2021-10-22 52.34 52.55 52.34 52.55 0.0M
2021-10-21 52.10 52.29 52.10 52.23 0.0M
2021-10-20 51.84 51.84 51.64 51.68 0.0M
2021-10-19 51.44 51.61 51.33 51.33 0.0M
2021-10-18 50.65 51.11 50.64 51.11 0.0M
2021-10-15 50.80 50.87 50.40 50.40 0.0M
2021-10-14 50.25 50.36 50.25 50.36 0.0M
2021-10-13 49.52 49.59 49.41 49.59 0.0M
2021-10-12 49.16 49.46 49.07 49.24 0.0M
2021-10-11 49.62 49.62 48.90 48.90 0.0M
2021-10-08 50.07 50.07 49.34 49.34 0.0M
2021-10-07 50.13 50.43 50.13 50.21 0.0M
2021-10-06 49.50 49.55 48.90 49.53 0.0M
2021-10-05 49.95 50.03 49.83 49.85 0.0M
2021-10-04 49.58 49.70 49.07 49.07 0.0M
2021-10-01 48.94 50.06 48.78 49.92 0.0M
2021-09-30 50.37 50.37 49.28 49.28 0.0M
2021-09-29 50.91 50.91 50.13 50.13 0.0M
2021-09-28 51.64 51.64 50.71 50.71 0.0M
2021-09-27 51.98 52.39 51.98 52.28 0.0M
2021-09-24 52.14 52.32 52.11 52.30 0.0M
2021-09-23 52.17 52.59 52.17 52.59 0.0M
2021-09-22 50.58 51.33 50.58 51.29 0.0M
2021-09-21 50.29 50.45 49.95 50.31 0.0M
2021-09-20 50.56 50.64 49.45 50.14 0.0M
2021-09-17 52.45 52.45 51.90 52.12 0.0M
2021-09-16 51.80 52.36 51.79 52.20 0.0M
2021-09-15 51.07 51.80 51.07 51.80 0.0M
2021-09-14 51.19 51.54 50.92 50.92 0.0M
2021-09-13 51.24 51.32 51.00 51.19 0.0M
2021-09-10 51.97 51.97 51.35 51.36 0.0M
2021-09-09 51.68 51.68 51.68 51.68 0.0M
2021-09-08 51.19 51.26 51.03 51.03 0.0M
2021-09-07 51.69 51.77 51.55 51.64 0.0M
2021-09-03 51.37 51.55 51.37 51.55 0.0M
2021-09-02 51.38 51.58 51.04 51.52 0.0M
2021-09-01 50.78 51.19 50.61 51.01 0.0M
2021-08-31 50.87 50.89 50.50 50.76 0.0M
2021-08-30 51.74 52.06 51.00 51.00 0.0M
2021-08-27 50.53 51.54 50.53 51.39 0.0M
2021-08-26 50.06 50.19 49.83 49.86 0.0M
2021-08-25 50.48 50.74 50.35 50.71 0.0M
2021-08-24 49.67 50.12 49.67 50.12 0.0M
2021-08-23 49.14 49.14 49.05 49.13 0.0M
2021-08-20 47.55 48.17 47.50 48.06 0.0M
2021-08-19 48.01 48.01 47.38 47.40 0.0M
2021-08-18 48.76 48.91 48.06 48.06 0.0M
2021-08-17 48.97 49.07 48.04 48.30 0.0M
2021-08-16 49.39 49.82 49.39 49.61 0.0M
2021-08-13 50.04 50.15 49.87 49.92 0.0M
2021-08-12 50.32 50.47 49.93 50.19 0.0M
2021-08-11 50.07 50.45 49.76 50.24 0.0M
2021-08-10 49.91 50.18 49.80 49.80 0.0M
2021-08-09 49.86 50.15 49.73 49.80 0.0M
2021-08-06 49.95 50.10 49.77 49.86 0.0M
2021-08-05 48.80 50.27 48.80 50.27 0.0M
2021-08-04 49.15 49.28 48.81 48.81 0.0M
2021-08-03 49.06 49.08 48.62 49.08 0.0M
2021-08-02 49.30 49.32 48.69 48.69 0.0M
2021-07-30 49.10 49.50 48.67 48.79 0.0M
2021-07-29 48.74 49.37 48.74 48.90 0.0M
2021-07-28 48.29 48.68 48.22 48.29 0.0M
2021-07-27 48.17 48.17 47.56 48.13 0.0M
2021-07-26 48.38 48.79 48.38 48.79 0.0M
2021-07-23 48.74 48.74 48.25 48.39 0.0M
2021-07-22 48.50 48.54 48.35 48.35 0.0M
2021-07-21 48.82 49.02 48.78 48.88 0.0M
2021-07-20 46.35 48.07 46.35 47.87 0.0M
2021-07-19 46.01 46.66 45.86 45.98 0.0M
2021-07-16 48.00 48.00 46.98 46.98 0.0M
2021-07-15 47.77 48.06 47.07 47.52 0.0M
2021-07-14 49.73 49.73 48.32 48.32 0.0M
2021-07-13 49.87 49.87 49.16 49.16 0.0M
2021-07-12 50.10 50.24 49.98 50.24 0.0M
2021-07-09 49.38 50.14 49.38 50.10 0.0M
2021-07-08 48.27 49.27 48.27 48.81 0.0M
2021-07-07 49.93 49.93 49.58 49.58 0.0M
2021-07-06 51.07 51.07 49.91 50.21 0.0M
2021-07-02 51.10 51.10 50.92 51.10 0.0M
2021-07-01 51.53 51.71 51.02 51.26 0.0M
2021-06-30 50.76 51.40 50.76 51.36 0.0M
2021-06-29 50.94 51.14 50.78 50.78 0.0M
2021-06-28 50.95 50.97 50.55 50.97 0.0M
2021-06-25 50.70 50.88 50.51 50.51 0.0M
2021-06-24 50.21 50.62 50.08 50.40 0.0M
2021-06-23 49.72 49.98 49.65 49.87 0.0M
2021-06-22 48.66 49.40 48.66 49.33 0.0M
2021-06-21 48.08 48.97 48.08 48.91 0.0M
2021-06-18 48.50 48.50 47.67 47.96 0.0M
2021-06-17 49.29 49.29 48.31 48.68 0.0M
2021-06-16 49.47 49.74 49.07 49.74 0.0M
2021-06-15 49.69 49.88 49.47 49.85 0.0M
2021-06-14 50.24 50.25 49.82 49.94 0.0M
2021-06-11 49.71 50.01 49.64 50.01 0.0M
2021-06-10 49.89 49.89 49.11 49.24 0.0M
2021-06-09 50.50 50.50 49.78 49.78 0.0M
2021-06-08 50.31 50.39 49.72 50.26 0.0M
2021-06-07 49.30 49.89 49.30 49.73 0.0M
2021-06-04 49.10 49.30 49.03 49.30 0.0M
2021-06-03 48.95 49.30 48.95 49.10 0.0M
2021-06-02 49.57 49.71 49.55 49.55 0.0M
2021-06-01 50.55 50.55 49.90 50.12 0.0M
2021-05-28 50.08 50.21 50.07 50.21 0.0M
2021-05-27 49.78 50.29 49.78 50.29 0.0M
2021-05-26 48.39 49.31 48.39 49.31 0.0M
2021-05-25 48.01 48.29 47.86 47.97 0.0M
2021-05-24 47.85 48.02 47.52 47.80 0.0M
2021-05-21 47.77 47.77 46.99 46.99 0.0M
2021-05-20 46.92 47.29 46.83 47.25 0.0M
2021-05-19 44.30 45.61 44.22 45.55 0.0M
2021-05-18 45.57 46.62 45.50 46.00 0.0M
2021-05-17 45.23 45.47 44.55 45.34 0.0M
2021-05-14 44.57 45.67 44.17 45.67 0.0M
2021-05-13 44.98 45.50 43.44 43.46 0.0M
2021-05-12 45.25 45.26 44.07 44.16 0.0M
2021-05-11 42.91 46.50 42.91 45.90 0.0M
2021-05-10 47.75 47.75 45.00 45.00 0.0M
2021-05-07 48.19 48.96 48.05 48.28 0.0M
2021-05-06 48.00 48.06 46.31 47.17 0.0M
2021-05-05 49.69 49.72 48.56 48.56 0.0M
2021-05-04 50.96 50.96 48.98 49.43 0.0M
2021-05-03 53.58 53.58 51.46 51.81 0.0M
2021-04-30 53.53 53.97 52.95 53.43 0.0M
2021-04-29 55.15 55.23 53.67 54.26 0.0M
2021-04-28 55.68 55.81 54.68 55.77 0.0M
2021-04-27 56.70 56.70 55.94 56.09 0.0M
2021-04-26 55.16 56.27 54.69 56.17 0.0M
2021-04-23 54.25 54.75 54.05 54.71 0.0M
2021-04-22 53.57 54.74 53.30 53.47 0.0M
2021-04-21 51.31 53.27 51.24 53.27 0.2M
2021-04-20 52.33 52.94 50.87 51.88 0.0M
2021-04-19 53.45 54.03 52.16 52.23 0.0M
2021-04-16 53.90 54.36 53.90 54.27 0.0M
2021-04-15 54.64 54.93 53.90 54.50 0.0M
2021-04-14 55.83 56.07 54.12 54.12 0.0M
2021-04-13 53.73 55.13 53.62 55.13 0.0M
2021-04-12 53.59 53.59 52.44 53.33 0.0M
2021-04-09 53.58 53.72 53.32 53.70 0.0M
2021-04-08 53.00 54.10 53.00 54.00 0.0M
2021-04-07 53.64 53.67 52.28 52.28 0.0M
2021-04-06 53.00 54.45 53.00 53.69 0.0M
2021-04-05 54.22 54.22 52.53 52.87 0.0M
2021-04-01 53.58 54.60 53.00 53.16 0.0M
2021-03-31 51.00 52.93 51.00 52.25 0.0M
2021-03-30 47.88 50.18 47.60 50.04 0.0M
2021-03-29 50.02 50.08 48.06 48.17 0.0M
2021-03-26 50.18 50.66 48.72 50.25 0.1M
2021-03-25 48.06 49.98 47.93 49.91 0.0M
2021-03-24 53.31 53.31 49.46 49.46 0.0M
2021-03-23 54.13 54.54 52.51 52.60 0.0M
2021-03-22 54.43 54.78 53.60 54.27 0.0M
2021-03-19 52.00 53.86 51.89 53.60 0.0M
2021-03-18 54.22 54.41 51.82 52.03 0.0M
2021-03-17 53.50 56.06 53.06 55.55 0.0M
2021-03-16 56.50 56.67 54.82 54.95 0.0M
2021-03-15 55.53 56.25 55.10 56.25 0.0M
2021-03-12 54.53 55.42 53.68 55.23 0.0M
2021-03-11 54.13 56.14 54.01 56.14 0.0M
2021-03-10 54.27 54.91 52.36 52.71 0.0M
2021-03-09 49.90 52.82 49.90 52.40 0.0M
2021-03-08 50.32 51.04 47.37 47.54 0.0M
2021-03-05 50.61 50.61 46.00 50.08 0.0M
2021-03-04 52.93 53.69 48.76 50.11 0.0M
2021-03-03 57.75 57.75 53.79 53.92 0.1M
2021-03-02 60.86 60.86 57.93 57.97 0.1M
2021-03-01 58.61 60.41 58.50 60.24 0.1M
2021-02-26 56.88 57.60 54.82 56.73 0.0M
2021-02-25 58.62 59.68 55.47 55.57 0.1M
2021-02-24 58.84 59.87 57.62 59.30 0.0M
2021-02-23 57.37 59.04 54.37 58.93 0.0M
2021-02-22 62.73 62.73 59.60 59.60 0.0M
2021-02-19 63.61 64.56 63.58 63.58 0.0M
2021-02-18 62.70 63.41 61.84 62.72 0.0M
2021-02-17 64.91 64.91 62.54 64.09 0.0M
2021-02-16 68.19 68.19 65.26 65.44 0.1M
2021-02-12 66.26 67.12 65.09 67.09 0.0M
2021-02-11 66.02 67.13 65.58 66.50 0.0M
2021-02-10 66.79 66.79 63.90 64.95 0.0M
2021-02-09 65.10 66.02 65.10 65.61 0.0M
2021-02-08 64.38 65.00 64.05 64.89 0.0M
2021-02-05 62.48 63.20 62.45 63.15 0.0M
2021-02-04 60.74 62.07 60.74 61.84 0.0M
2021-02-03 60.98 60.98 59.88 60.66 0.0M
2021-02-02 59.93 60.70 59.45 60.48 0.0M
2021-02-01 58.53 59.29 57.67 59.29 0.0M
2021-01-29 57.69 58.37 56.82 57.81 0.0M
2021-01-28 56.68 57.85 56.18 57.53 0.0M
2021-01-27 57.04 57.78 55.70 56.16 0.0M
2021-01-26 59.31 59.57 58.18 58.18 0.0M
2021-01-25 60.19 61.23 58.71 59.58 0.0M
2021-01-22 58.85 59.91 58.57 59.78 0.0M
2021-01-21 59.67 59.67 59.02 59.20 0.0M
2021-01-20 59.29 59.93 58.88 59.26 0.0M
2021-01-19 57.71 58.59 57.60 58.59 0.1M
2021-01-15 58.08 58.45 56.89 56.92 0.0M
2021-01-14 58.12 58.73 58.00 58.08 0.1M
2021-01-13 57.54 58.01 57.29 57.36 0.0M
2021-01-12 57.06 57.15 56.25 57.14 0.0M
2021-01-11 55.98 57.19 55.75 56.51 0.0M
2021-01-08 56.76 57.71 56.05 57.11 0.0M
2021-01-07 53.75 56.16 53.75 56.16 0.0M
2021-01-06 52.57 53.84 52.57 53.27 0.0M
2021-01-05 52.23 52.42 52.15 52.41 0.0M
2021-01-04 52.74 52.83 51.13 51.64 0.0M