QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
37.25
-0.53 (-1.40%)
Apr 16, 2025, 10:01 AM EDT - Market open
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 37.79 | 38.01 | 37.76 | 37.78 | 37.78 | 0.70% | 2,898 |
| Apr 14, 2025 | 38.05 | 38.05 | 37.52 | 37.52 | 37.52 | 0.97% | 3,847 |
| Apr 11, 2025 | 36.58 | 37.23 | 36.40 | 37.16 | 37.16 | 1.42% | 6,497 |
| Apr 10, 2025 | 36.91 | 37.04 | 35.73 | 36.64 | 36.64 | -3.32% | 5,390 |
| Apr 9, 2025 | 34.10 | 37.90 | 34.10 | 37.90 | 37.90 | 10.36% | 5,025 |
| Apr 8, 2025 | 36.20 | 36.36 | 34.17 | 34.34 | 34.34 | -0.72% | 15,196 |
| Apr 7, 2025 | 32.74 | 35.84 | 32.59 | 34.59 | 34.59 | 1.20% | 15,940 |
| Apr 4, 2025 | 35.60 | 35.60 | 34.14 | 34.18 | 34.18 | -7.12% | 9,262 |
| Apr 3, 2025 | 37.07 | 37.69 | 36.80 | 36.80 | 36.80 | -5.48% | 13,475 |
| Apr 2, 2025 | 38.05 | 38.99 | 38.05 | 38.94 | 38.94 | 2.06% | 11,866 |
| Apr 1, 2025 | 37.52 | 38.15 | 37.47 | 38.15 | 38.15 | 1.19% | 35,477 |
| Mar 31, 2025 | 36.73 | 37.79 | 36.62 | 37.70 | 37.70 | 0.13% | 4,591 |
| Mar 28, 2025 | 37.76 | 37.85 | 37.54 | 37.65 | 37.65 | -2.59% | 3,801 |
| Mar 27, 2025 | 38.75 | 38.99 | 38.65 | 38.65 | 38.65 | -1.53% | 5,823 |
| Mar 26, 2025 | 40.32 | 40.32 | 39.12 | 39.25 | 39.25 | -2.91% | 4,137 |
| Mar 25, 2025 | 40.51 | 40.51 | 40.17 | 40.43 | 40.43 | 0.04% | 17,240 |
| Mar 24, 2025 | 39.68 | 40.44 | 39.68 | 40.41 | 40.41 | 3.56% | 23,904 |
| Mar 21, 2025 | 38.50 | 39.02 | 38.37 | 39.02 | 39.02 | 0.33% | 35,328 |
| Mar 20, 2025 | 38.96 | 39.28 | 38.89 | 38.89 | 38.89 | - | 4,856 |
| Mar 19, 2025 | 38.29 | 38.89 | 38.29 | 38.89 | 38.89 | 2.39% | 3,492 |
| Mar 18, 2025 | 38.47 | 38.78 | 37.88 | 37.99 | 37.99 | -2.02% | 9,362 |
| Mar 17, 2025 | 38.50 | 38.99 | 38.31 | 38.77 | 38.77 | 0.75% | 13,785 |
| Mar 14, 2025 | 37.75 | 38.48 | 37.75 | 38.48 | 38.48 | 3.81% | 8,872 |
| Mar 13, 2025 | 37.21 | 37.35 | 36.87 | 37.07 | 37.07 | -2.19% | 8,367 |
| Mar 12, 2025 | 37.80 | 38.26 | 37.18 | 37.90 | 37.90 | 2.49% | 49,873 |
| Mar 11, 2025 | 36.53 | 37.33 | 36.44 | 36.98 | 36.98 | 1.25% | 5,856 |
| Mar 10, 2025 | 37.52 | 37.52 | 36.00 | 36.52 | 36.52 | -5.17% | 10,088 |
| Mar 7, 2025 | 37.91 | 38.58 | 37.26 | 38.51 | 38.51 | -0.21% | 23,112 |
| Mar 6, 2025 | 39.47 | 39.68 | 38.49 | 38.59 | 38.59 | -4.36% | 5,544 |
| Mar 5, 2025 | 40.00 | 40.60 | 39.63 | 40.35 | 40.35 | 1.23% | 136,841 |
| Mar 4, 2025 | 39.65 | 40.92 | 38.29 | 39.86 | 39.86 | -1.58% | 45,487 |
| Mar 3, 2025 | 41.94 | 42.04 | 40.18 | 40.50 | 40.50 | -3.78% | 71,870 |
| Feb 28, 2025 | 40.96 | 42.11 | 40.47 | 42.09 | 42.09 | 1.88% | 7,544 |
| Feb 27, 2025 | 43.67 | 43.67 | 41.31 | 41.31 | 41.31 | -4.03% | 13,809 |
| Feb 26, 2025 | 42.61 | 43.37 | 42.61 | 43.05 | 43.05 | 2.81% | 7,503 |
| Feb 25, 2025 | 42.82 | 42.93 | 41.45 | 41.87 | 41.87 | -3.15% | 128,830 |
| Feb 24, 2025 | 44.40 | 44.40 | 42.66 | 43.23 | 43.23 | -2.19% | 11,392 |
| Feb 21, 2025 | 46.63 | 46.63 | 44.11 | 44.20 | 44.20 | -4.84% | 18,330 |
| Feb 20, 2025 | 47.52 | 47.52 | 45.49 | 46.45 | 46.45 | -2.56% | 9,643 |
| Feb 19, 2025 | 48.22 | 48.22 | 47.50 | 47.67 | 47.67 | -1.34% | 12,064 |
| Feb 18, 2025 | 48.41 | 48.63 | 47.99 | 48.31 | 48.31 | 0.25% | 12,779 |
| Feb 14, 2025 | 47.84 | 48.24 | 47.76 | 48.19 | 48.19 | 1.19% | 7,633 |
| Feb 13, 2025 | 47.52 | 47.83 | 47.10 | 47.62 | 47.62 | 1.15% | 4,354 |
| Feb 12, 2025 | 46.68 | 47.30 | 46.33 | 47.08 | 47.08 | -0.71% | 12,984 |
| Feb 11, 2025 | 47.98 | 47.98 | 47.18 | 47.42 | 47.42 | -1.51% | 9,777 |
| Feb 10, 2025 | 48.10 | 48.51 | 48.10 | 48.14 | 48.14 | 0.56% | 50,542 |
| Feb 7, 2025 | 48.41 | 48.41 | 47.69 | 47.87 | 47.87 | -0.19% | 5,895 |
| Feb 6, 2025 | 47.84 | 48.00 | 47.77 | 47.96 | 47.96 | 0.54% | 5,271 |
| Feb 5, 2025 | 47.09 | 47.78 | 47.09 | 47.71 | 47.71 | 1.74% | 6,595 |
| Feb 4, 2025 | 46.57 | 47.23 | 46.57 | 46.89 | 46.89 | 1.11% | 7,676 |