Daily trading records

Alpha Architect U.S. Quantitative Momentum ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Alpha Architect U.S. Quantitative Momentum ETF.

The verified trading-day record runs from July 17, 2026 through October 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alpha Architect U.S. Quantitative Momentum ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alpha Architect U.S. Quantitative Momentum ETF's price trend and period performance.

The chart connects verified session closes from July 16, 2026 through October 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.41%

From the October 2, 2026 close of $73.9523 to $74.2536 on October 9, 2026.

20-session performance

+1.16%

From the September 11, 2026 close of $73.40 to $74.2536 on October 9, 2026.

60-session performance

+0.87%

From the July 16, 2026 close of $73.6141 to $74.2536 on October 9, 2026.

Alpha Architect U.S. Quantitative Momentum ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$73.96$74.5981$73.76$74.25367,200+$0.6336 (+0.86%)
$73.59$73.6584$73.25$73.6220,946+$0.0919 (+0.12%)
$73.71$73.76$73.51$73.528112,806-$0.8836 (-1.19%)
$74.98$74.98$74.0855$74.411711,911-$0.0783 (-0.11%)
$73.95$74.85$73.86$74.4912,955+$0.5377 (+0.73%)
$73.32$73.9523$73.32$73.952364,440+$1.0947 (+1.50%)
$72.00$72.90$71.95$72.857622,106+$0.7557 (+1.05%)
$73.1802$73.44$72.1019$72.101952,375-$0.7834 (-1.07%)
$73.21$73.21$72.24$72.885312,506-$0.0296 (-0.04%)
$72.41$73.16$72.41$72.914916,670+$0.0169 (+0.02%)
$73.01$73.11$72.465$72.89816,990-$0.162 (-0.22%)
$72.37$73.065$71.77$73.0620,838+$0.31 (+0.43%)
$72.93$73.075$72.54$72.7519,572-$0.3305 (-0.45%)
$72.80$73.3761$72.68$73.080513,843+$0.2841 (+0.39%)
$73.03$73.25$72.55$72.796420,183+$0.2148 (+0.30%)
$73.03$73.03$72.35$72.581614,729-$0.5222 (-0.71%)
$72.77$73.44$72.77$73.103818,271+$0.9437 (+1.31%)
$72.62$73.02$71.58$72.160132,531+$0.1601 (+0.22%)
$72.25$72.32$71.7662$72.0022,751-$0.1777 (-0.25%)
$72.73$72.94$72.1777$72.177717,383-$1.2223 (-1.67%)
$72.85$73.74$72.85$73.4013,007+$0.9296 (+1.28%)
$73.20$73.39$72.4704$72.470419,845-$1.2115 (-1.64%)
$74.0279$74.15$73.60$73.681924,354-$0.4565 (-0.62%)
$73.62$74.445$73.559$74.13848,237+$0.7085 (+0.96%)
$73.11$73.45$73.11$73.429915,780+$0.0785 (+0.11%)
$72.88$73.3555$72.34$73.351414,778+$0.4756 (+0.65%)
$72.59$72.9497$72.2307$72.875810,588+$0.5206 (+0.72%)
$72.39$72.7431$72.2515$72.355210,434-$0.70 (-0.96%)
$73.01$73.18$72.50$73.055216,982-$0.023 (-0.03%)
$75.23$75.23$73.0782$73.078210,588-$2.1512 (-2.86%)
$74.95$75.28$74.83$75.229414,864+$0.2094 (+0.28%)
$74.17$75.23$74.11$75.0222,757+$0.8437 (+1.14%)
$74.61$74.70$74.02$74.176314,015+$0.4247 (+0.58%)
$74.09$74.09$73.5788$73.751627,773-$1.2567 (-1.68%)
$74.90$75.06$74.725$75.008310,132+$0.532 (+0.71%)
$74.93$75.28$74.29$74.476325,537-$1.0672 (-1.41%)
$77.63$77.63$75.20$75.543520,365-$1.1552 (-1.51%)
$77.46$77.49$76.675$76.69879,235-$2.3783 (-3.01%)
$78.19$79.145$78.19$79.07710,670+$1.0164 (+1.30%)
$77.37$78.0606$77.37$78.060610,302+$0.7634 (+0.99%)
$77.88$78.11$77.2972$77.29725,094-$0.4547 (-0.58%)
$77.47$78.06$77.47$77.751910,684+$1.1363 (+1.48%)
$77.04$77.44$76.5387$76.61568,739-$0.251 (-0.33%)
$77.22$77.6255$76.8666$76.866616,285-$0.2334 (-0.30%)
$76.58$77.1075$76.02$77.1022,977+$1.4218 (+1.88%)
$75.51$76.5905$75.51$75.678211,449-$0.1818 (-0.24%)
$76.48$77.2619$75.76$75.8622,979-$0.5419 (-0.71%)
$75.48$76.66$74.80$76.401922,821+$2.1319 (+2.87%)
$72.99$74.27$72.39$74.2720,714+$0.53 (+0.72%)
$74.475$74.475$73.185$73.7412,767-$0.3144 (-0.42%)
$72.44$74.09$72.44$74.054426,162+$2.7903 (+3.92%)
$73.2351$73.2351$71.04$71.264115,693-$1.4078 (-1.94%)
$73.66$73.66$71.61$72.671914,469-$1.694 (-2.28%)
$74.89$75.78$73.6799$74.365915,602-$0.527 (-0.70%)
$76.0529$76.0529$74.85$74.892923,084-$0.974 (-1.28%)
$76.87$76.99$75.77$75.866919,418-$0.6887 (-0.90%)
$76.7662$77.16$76.5556$76.555636,360+$0.6973 (+0.92%)
$74.925$75.92$74.80$75.858312,752+$2.0888 (+2.83%)
$74.5155$74.82$73.7695$73.769515,801-$0.361 (-0.49%)
$72.185$74.5148$72.185$74.130520,324+$0.5164 (+0.70%)

Verified data

Trading days shown
60
Coverage start
July 17, 2026
Coverage end
October 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alpha Architect U.S. Quantitative Momentum ETF company profile.Review Alpha Architect U.S. Quantitative Momentum ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Alpha Architect U.S. Quantitative Momentum ETF's latest verified closing price?

Alpha Architect U.S. Quantitative Momentum ETF closed at $74.2536 on October 9, 2026.

What period does Alpha Architect U.S. Quantitative Momentum ETF's price history cover?

The page shows 60 verified sessions from July 17, 2026 through October 9, 2026.

What data is included in Alpha Architect U.S. Quantitative Momentum ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alpha Architect U.S. Quantitative Momentum ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alpha Architect U.S. Quantitative Momentum ETF's daily prices?

Daily aggregate prices are provided by Polygon.