Alpha Architect U.S. Quantitative Momentum (QMOM)

QMOM
🏛️ Estados Unidos →
64.52
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 45.56 45.93 45.50 45.93 0.0M
2022-12-29 45.54 45.91 45.54 45.69 0.0M
2022-12-28 47.12 47.19 46.01 46.13 0.0M
2022-12-27 47.69 47.91 47.48 47.48 0.0M
2022-12-23 46.87 47.60 46.87 47.60 0.0M
2022-12-22 46.91 47.00 46.11 46.69 0.0M
2022-12-21 47.17 47.68 47.17 47.43 0.1M
2022-12-20 46.29 47.22 46.29 46.96 0.0M
2022-12-19 46.70 46.77 46.28 46.44 0.0M
2022-12-16 46.64 46.74 46.19 46.72 0.0M
2022-12-15 47.08 47.15 46.66 47.04 0.0M
2022-12-14 47.73 47.83 47.26 47.47 0.0M
2022-12-13 48.51 48.51 47.45 47.59 0.0M
2022-12-12 46.79 47.44 46.77 47.39 0.0M
2022-12-09 47.20 47.20 46.34 46.46 0.0M
2022-12-08 47.76 48.05 47.09 47.09 0.0M
2022-12-07 47.55 47.85 47.41 47.54 0.0M
2022-12-06 48.48 48.48 47.32 47.59 0.1M
2022-12-05 49.85 49.85 48.11 48.47 0.0M
2022-12-02 49.98 50.19 49.83 49.97 0.1M
2022-12-01 51.31 51.31 49.97 50.09 0.1M
2022-11-30 50.36 50.78 49.82 50.70 0.0M
2022-11-29 50.32 50.54 50.08 50.20 0.0M
2022-11-28 50.21 50.42 49.72 49.72 0.0M
2022-11-25 50.71 50.92 50.70 50.70 0.0M
2022-11-23 50.66 50.74 50.39 50.45 0.0M
2022-11-22 50.28 50.83 50.24 50.75 0.0M
2022-11-21 49.01 49.77 48.72 49.62 0.0M
2022-11-18 49.62 50.03 49.47 49.79 0.0M
2022-11-17 49.22 49.60 48.95 49.60 0.0M
2022-11-16 50.11 50.26 49.81 49.81 0.0M
2022-11-15 50.42 50.81 50.06 50.72 0.1M
2022-11-14 50.29 51.10 50.18 50.18 0.0M
2022-11-11 50.82 50.87 49.70 50.19 0.0M
2022-11-10 50.00 50.39 49.80 50.12 0.1M
2022-11-09 50.60 50.79 49.09 49.13 0.0M
2022-11-08 51.58 51.58 50.92 51.33 0.0M
2022-11-07 50.92 51.52 50.92 51.41 0.0M
2022-11-04 51.36 51.43 50.11 50.84 0.0M
2022-11-03 49.60 50.74 49.60 50.45 0.1M
2022-11-02 50.44 51.36 49.94 49.94 0.0M
2022-11-01 51.12 51.34 50.79 51.31 0.4M
2022-10-31 50.79 51.36 50.66 51.12 0.1M
2022-10-28 51.16 51.16 50.18 50.91 0.0M
2022-10-27 50.57 51.21 50.51 50.52 0.0M
2022-10-26 50.19 50.78 50.19 50.50 0.0M
2022-10-25 49.53 50.26 49.43 50.23 0.0M
2022-10-24 49.18 49.48 49.02 49.32 0.0M
2022-10-21 48.45 48.96 48.11 48.96 0.0M
2022-10-20 48.32 48.95 47.93 48.11 0.0M
2022-10-19 48.27 48.37 48.00 48.32 0.1M
2022-10-18 48.75 48.75 47.87 48.11 0.0M
2022-10-17 47.65 47.70 47.46 47.56 0.0M
2022-10-14 48.38 48.51 46.75 46.75 0.0M
2022-10-13 46.67 48.51 46.60 48.45 0.0M
2022-10-12 46.54 47.32 46.50 47.29 0.0M
2022-10-11 46.62 47.39 46.33 46.80 0.0M
2022-10-10 47.80 47.80 46.89 47.01 0.0M
2022-10-07 47.37 47.90 47.23 47.23 0.0M
2022-10-06 47.75 48.35 47.75 48.02 0.0M
2022-10-05 47.26 48.26 47.01 48.05 0.0M
2022-10-04 47.05 47.56 47.05 47.48 0.1M
2022-10-03 44.96 46.17 44.96 45.93 0.0M
2022-09-30 43.93 44.86 43.93 44.17 0.0M
2022-09-29 43.83 44.29 43.80 44.29 0.0M
2022-09-28 43.17 44.97 43.17 44.86 0.0M
2022-09-27 43.17 43.55 42.63 43.02 0.0M
2022-09-26 42.93 43.35 42.14 42.26 0.0M
2022-09-23 44.29 44.37 42.54 43.01 0.0M
2022-09-22 46.04 46.04 45.29 45.29 0.0M
2022-09-21 46.71 46.72 45.65 45.65 0.0M
2022-09-20 46.27 46.75 46.19 46.65 0.0M
2022-09-19 45.40 46.87 45.40 46.87 0.0M
2022-09-16 46.85 46.85 45.92 46.46 0.0M
2022-09-15 47.80 48.08 47.65 47.65 0.0M
2022-09-14 48.16 48.84 48.16 48.44 0.0M
2022-09-13 48.57 48.57 47.62 47.62 0.0M
2022-09-12 48.67 49.14 48.67 48.88 0.0M
2022-09-09 48.26 48.72 48.26 48.62 0.0M
2022-09-08 47.58 47.85 47.42 47.79 0.0M
2022-09-07 46.85 47.75 46.85 47.58 0.0M
2022-09-06 47.67 47.67 47.18 47.18 0.0M
2022-09-02 47.71 48.29 47.57 47.78 0.0M
2022-09-01 46.87 47.30 46.87 47.10 0.1M
2022-08-31 47.49 48.32 47.49 47.93 0.0M
2022-08-30 49.30 49.41 47.64 47.90 0.0M
2022-08-29 49.54 50.11 49.54 49.63 0.1M
2022-08-26 50.30 50.30 49.42 49.42 0.0M
2022-08-25 50.27 50.35 50.02 50.30 0.0M
2022-08-24 49.73 50.16 49.55 49.94 0.0M
2022-08-23 49.61 49.84 49.38 49.58 0.0M
2022-08-22 48.45 48.96 48.45 48.81 0.1M
2022-08-19 49.20 49.20 48.81 48.99 0.0M
2022-08-18 48.41 49.26 48.41 49.26 0.0M
2022-08-17 48.35 48.35 48.00 48.20 0.0M
2022-08-16 48.34 48.55 48.31 48.33 0.0M
2022-08-15 47.36 48.15 47.36 48.13 0.0M
2022-08-12 47.79 48.32 47.75 48.30 0.0M
2022-08-11 47.70 47.89 47.60 47.80 0.0M
2022-08-10 46.72 47.00 46.40 46.92 0.0M
2022-08-09 46.41 46.66 46.36 46.37 0.0M
2022-08-08 45.92 45.96 45.76 45.87 0.0M
2022-08-05 44.95 45.68 44.94 45.63 0.0M
2022-08-04 45.28 45.37 44.91 44.92 0.0M
2022-08-03 46.41 46.41 45.57 45.93 0.1M
2022-08-02 45.91 46.42 45.84 46.23 0.0M
2022-08-01 45.87 46.39 45.79 46.15 0.0M
2022-07-29 46.15 46.56 46.13 46.55 0.0M
2022-07-28 45.66 45.84 45.66 45.78 0.0M
2022-07-27 44.31 45.36 44.24 45.36 0.0M
2022-07-26 44.37 44.47 44.29 44.44 0.0M
2022-07-25 44.37 44.69 44.37 44.69 0.0M
2022-07-22 44.00 44.14 43.30 43.48 0.0M
2022-07-21 43.26 43.83 43.26 43.83 0.0M
2022-07-20 43.52 44.15 43.52 44.15 0.0M
2022-07-19 43.30 43.85 43.30 43.85 0.0M
2022-07-18 43.43 43.45 42.76 42.87 0.0M
2022-07-15 42.42 42.56 42.41 42.56 0.0M
2022-07-14 41.29 42.10 41.29 42.07 0.0M
2022-07-13 42.89 42.90 42.54 42.54 0.0M
2022-07-12 42.44 42.54 41.95 42.18 0.0M
2022-07-11 42.67 42.94 42.64 42.84 0.0M
2022-07-08 42.94 43.24 42.90 43.15 0.0M
2022-07-07 42.53 43.12 42.53 42.97 0.0M
2022-07-06 41.46 41.90 40.98 41.63 0.0M
2022-07-05 41.62 41.82 41.17 41.82 0.0M
2022-07-01 42.55 42.93 42.05 42.93 0.0M
2022-06-30 43.15 43.15 42.50 42.50 0.0M
2022-06-29 44.09 44.09 43.36 43.52 0.0M
2022-06-28 45.04 45.12 43.81 44.14 0.0M
2022-06-27 43.82 44.36 43.82 44.26 0.0M
2022-06-24 42.85 43.26 42.85 43.22 0.0M
2022-06-23 42.83 42.83 41.79 42.09 0.0M
2022-06-22 42.68 42.99 42.42 42.70 0.0M
2022-06-21 43.15 43.87 43.15 43.72 0.0M
2022-06-17 43.18 43.45 41.91 42.16 0.0M
2022-06-16 43.80 43.82 43.08 43.45 0.0M
2022-06-15 45.55 45.55 45.10 45.10 0.0M
2022-06-14 45.37 45.65 44.43 45.14 0.0M
2022-06-13 45.76 46.01 44.76 45.09 0.0M
2022-06-10 47.47 47.90 47.04 47.51 0.1M
2022-06-09 49.21 49.21 48.35 48.35 0.0M
2022-06-08 49.89 49.89 49.35 49.47 0.0M
2022-06-07 49.36 50.30 49.36 50.30 0.1M
2022-06-06 49.19 49.19 48.95 49.10 0.0M
2022-06-03 48.73 48.97 48.64 48.97 0.0M
2022-06-02 48.42 48.99 48.34 48.91 0.0M
2022-06-01 48.36 48.71 47.76 48.47 0.0M
2022-05-31 49.10 49.20 48.28 48.28 0.0M
2022-05-27 48.14 49.03 48.14 49.03 0.0M
2022-05-26 47.59 48.09 47.55 48.01 0.0M
2022-05-25 46.35 47.40 46.35 47.03 0.0M
2022-05-24 45.41 46.07 45.41 46.07 0.0M
2022-05-23 46.00 46.58 46.00 46.33 0.0M
2022-05-20 44.94 45.42 44.94 45.42 0.0M
2022-05-19 45.33 45.81 45.00 45.58 0.0M
2022-05-18 46.76 46.76 45.33 45.35 0.0M
2022-05-17 47.21 47.56 47.21 47.53 0.0M
2022-05-16 46.41 46.78 46.40 46.52 0.0M
2022-05-13 46.23 46.80 46.23 46.34 0.0M
2022-05-12 45.01 45.10 44.46 45.10 0.0M
2022-05-11 45.59 46.71 45.08 45.08 0.0M
2022-05-10 46.12 46.24 44.88 45.54 0.0M
2022-05-09 46.66 46.66 45.24 45.45 0.0M
2022-05-06 47.65 47.76 47.17 47.76 0.0M
2022-05-05 49.20 49.20 47.79 47.79 0.0M
2022-05-04 48.29 49.35 47.77 49.31 0.0M
2022-05-03 47.94 48.03 47.77 47.89 0.0M
2022-05-02 46.37 46.88 46.37 46.88 0.0M
2022-04-29 48.18 48.18 46.55 46.55 0.0M
2022-04-28 47.34 48.18 46.68 47.99 0.0M
2022-04-27 47.30 47.30 46.93 46.96 0.0M
2022-04-26 47.94 47.98 46.89 46.92 0.0M
2022-04-25 46.90 47.90 46.70 47.81 0.0M
2022-04-22 48.87 48.87 47.55 47.55 0.0M
2022-04-21 51.12 51.12 49.30 49.38 0.0M
2022-04-20 50.36 50.87 50.36 50.87 0.0M
2022-04-19 49.93 50.10 49.91 50.08 0.0M
2022-04-18 49.38 49.70 49.08 49.42 0.0M
2022-04-14 49.50 49.50 49.16 49.16 0.0M
2022-04-13 48.82 49.49 48.82 49.49 0.0M
2022-04-12 48.75 48.75 48.41 48.51 0.0M
2022-04-11 48.75 48.94 48.28 48.28 0.0M
2022-04-08 48.77 49.26 48.77 49.07 0.0M
2022-04-07 48.11 48.72 47.88 48.58 0.0M
2022-04-06 48.18 48.40 48.12 48.12 0.0M
2022-04-05 49.59 49.59 48.64 48.64 0.0M
2022-04-04 49.50 49.58 49.36 49.44 0.0M
2022-04-01 49.61 49.61 49.31 49.47 0.0M
2022-03-31 50.14 50.14 49.33 49.41 0.0M
2022-03-30 50.37 50.40 49.91 49.99 0.0M
2022-03-29 50.34 50.65 50.12 50.61 0.0M
2022-03-28 49.70 49.85 49.45 49.85 0.0M
2022-03-25 50.00 50.30 49.84 50.30 0.0M
2022-03-24 49.62 49.91 49.46 49.91 0.0M
2022-03-23 49.92 49.92 49.37 49.37 0.0M
2022-03-22 49.83 49.85 49.50 49.85 0.0M
2022-03-21 49.75 49.75 49.45 49.45 0.0M
2022-03-18 48.90 49.37 48.68 49.37 0.0M
2022-03-17 48.17 48.97 48.08 48.97 0.0M
2022-03-16 47.88 47.95 47.52 47.93 0.0M
2022-03-15 46.56 47.02 46.52 47.02 0.0M
2022-03-14 46.50 46.51 46.37 46.37 0.0M
2022-03-11 47.39 47.39 46.98 46.98 0.0M
2022-03-10 46.90 47.50 46.88 47.30 0.0M
2022-03-09 46.78 47.44 46.78 47.44 0.0M
2022-03-08 46.84 46.84 46.22 46.22 0.0M
2022-03-07 48.01 48.01 46.46 46.46 0.0M
2022-03-04 47.90 48.10 47.74 48.10 0.0M
2022-03-03 48.40 48.40 48.05 48.10 0.0M
2022-03-02 48.44 48.44 48.44 48.44 0.0M
2022-03-01 47.21 47.22 46.79 46.90 0.0M
2022-02-28 47.34 47.46 46.85 47.46 0.0M
2022-02-25 46.16 47.18 46.16 47.18 0.0M
2022-02-24 44.00 45.94 44.00 45.94 0.0M
2022-02-23 46.45 46.45 45.23 45.24 0.0M
2022-02-22 46.74 47.10 45.59 45.85 0.0M
2022-02-18 47.07 47.47 46.82 46.82 0.0M
2022-02-17 47.72 47.87 46.99 46.99 0.0M
2022-02-16 48.48 48.79 48.32 48.66 0.0M
2022-02-15 47.80 48.46 47.80 48.46 0.0M
2022-02-14 47.72 48.02 47.31 47.31 0.0M
2022-02-11 48.00 48.00 47.71 47.93 0.0M
2022-02-10 49.02 49.13 48.65 48.65 0.0M
2022-02-09 48.65 48.98 48.65 48.90 0.0M
2022-02-08 47.20 47.75 47.20 47.67 0.0M
2022-02-07 47.45 48.02 47.29 47.29 0.0M
2022-02-04 47.38 47.75 46.96 47.52 0.0M
2022-02-03 47.51 47.60 47.15 47.15 0.0M
2022-02-02 47.39 47.94 47.18 47.93 0.0M
2022-02-01 46.75 47.93 46.55 47.93 0.0M
2022-01-31 45.29 46.95 45.29 46.95 0.0M
2022-01-28 44.64 45.30 44.64 45.30 0.0M
2022-01-27 45.89 45.89 44.45 44.66 0.0M
2022-01-26 46.58 46.62 44.50 44.84 0.0M
2022-01-25 44.34 45.61 44.34 45.36 0.0M
2022-01-24 43.06 45.61 42.64 45.61 0.0M
2022-01-21 45.23 45.92 44.56 44.78 0.0M
2022-01-20 47.19 47.66 45.92 45.92 0.0M
2022-01-19 47.29 47.39 46.90 46.90 0.0M
2022-01-18 48.99 48.99 47.75 47.75 0.0M
2022-01-14 48.81 49.20 48.23 49.02 0.0M
2022-01-13 49.77 49.88 48.90 48.90 0.0M
2022-01-12 50.41 50.42 49.67 50.05 0.0M
2022-01-11 48.44 49.86 48.44 49.85 0.0M
2022-01-10 48.14 48.89 47.46 48.89 0.0M
2022-01-07 49.15 49.38 48.88 48.98 0.0M
2022-01-06 49.00 49.75 49.00 49.75 0.0M
2022-01-05 50.43 50.56 48.69 48.73 0.0M
2022-01-04 50.43 50.67 50.30 50.67 0.0M
2022-01-03 50.27 50.62 49.81 49.98 0.0M