QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
48.53
-1.19 (-2.39%)
At close: Mar 6, 2026, 4:00 PM EST
48.53
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.50 | 48.62 | 48.48 | 48.53 | 48.53 | -2.39% | 2,151 |
| Mar 5, 2026 | 49.41 | 49.72 | 49.38 | 49.72 | 49.72 | -1.26% | 4,721 |
| Mar 4, 2026 | 50.11 | 50.42 | 50.09 | 50.36 | 50.36 | 1.06% | 2,322 |
| Mar 3, 2026 | 49.39 | 50.05 | 49.39 | 49.83 | 49.83 | -2.17% | 2,271 |
| Mar 2, 2026 | 50.25 | 51.11 | 50.25 | 50.93 | 50.93 | 0.01% | 3,047 |
| Feb 27, 2026 | 50.67 | 50.93 | 50.67 | 50.93 | 50.93 | -0.97% | 496 |
| Feb 26, 2026 | 50.90 | 51.43 | 50.80 | 51.43 | 51.43 | -1.33% | 3,983 |
| Feb 25, 2026 | 51.81 | 52.12 | 51.81 | 52.12 | 52.12 | 1.45% | 765 |
| Feb 24, 2026 | 51.29 | 51.41 | 51.29 | 51.37 | 51.37 | 1.08% | 851 |
| Feb 23, 2026 | 51.77 | 51.77 | 50.83 | 50.83 | 50.82 | -1.52% | 1,423 |
| Feb 20, 2026 | 51.09 | 51.76 | 51.09 | 51.61 | 51.61 | 0.70% | 991 |
| Feb 19, 2026 | 51.12 | 51.25 | 51.04 | 51.25 | 51.25 | -0.32% | 1,548 |
| Feb 18, 2026 | 51.33 | 51.56 | 51.21 | 51.41 | 51.41 | 0.64% | 1,602 |
| Feb 17, 2026 | 50.69 | 51.42 | 50.69 | 51.09 | 51.09 | 0.23% | 2,841 |
| Feb 13, 2026 | 51.38 | 51.38 | 50.97 | 50.97 | 50.97 | 0.49% | 960 |
| Feb 12, 2026 | 51.96 | 51.96 | 50.72 | 50.72 | 50.72 | -1.46% | 3,764 |
| Feb 11, 2026 | 52.12 | 52.12 | 51.47 | 51.47 | 51.47 | 0.25% | 2,837 |
| Feb 10, 2026 | 51.60 | 51.60 | 51.24 | 51.34 | 51.34 | -0.83% | 2,322 |
| Feb 9, 2026 | 51.44 | 51.90 | 51.44 | 51.77 | 51.77 | 1.36% | 2,613 |
| Feb 6, 2026 | 49.60 | 51.07 | 49.60 | 51.07 | 51.07 | 4.53% | 2,376 |
| Feb 5, 2026 | 48.69 | 49.19 | 48.34 | 48.86 | 48.86 | -1.67% | 5,229 |
| Feb 4, 2026 | 50.22 | 50.32 | 48.68 | 49.69 | 49.69 | -2.42% | 39,076 |
| Feb 3, 2026 | 51.49 | 51.49 | 50.47 | 50.92 | 50.92 | -0.53% | 3,705 |
| Feb 2, 2026 | 50.38 | 51.45 | 50.38 | 51.20 | 51.20 | 0.94% | 48,732 |
| Jan 30, 2026 | 51.16 | 51.40 | 50.72 | 50.72 | 50.72 | -1.82% | 3,697 |
| Jan 29, 2026 | 51.81 | 51.81 | 51.33 | 51.66 | 51.66 | 0.34% | 2,566 |
| Jan 28, 2026 | 51.52 | 51.57 | 51.49 | 51.49 | 51.49 | 0.34% | 834 |
| Jan 27, 2026 | 50.91 | 51.39 | 50.91 | 51.31 | 51.31 | 1.29% | 3,134 |
| Jan 26, 2026 | 50.72 | 50.80 | 50.66 | 50.66 | 50.66 | 0.30% | 2,303 |
| Jan 23, 2026 | 50.73 | 50.73 | 50.51 | 50.51 | 50.51 | -0.46% | 565 |
| Jan 22, 2026 | 51.15 | 51.15 | 50.74 | 50.74 | 50.74 | 0.17% | 2,402 |
| Jan 21, 2026 | 50.91 | 50.95 | 50.65 | 50.66 | 50.66 | 1.95% | 1,901 |
| Jan 20, 2026 | 50.27 | 50.27 | 49.65 | 49.69 | 49.68 | -2.40% | 1,118 |
| Jan 16, 2026 | 50.82 | 50.97 | 50.82 | 50.91 | 50.91 | 0.09% | 1,084 |
| Jan 15, 2026 | 51.05 | 51.28 | 50.86 | 50.86 | 50.86 | 1.52% | 4,394 |
| Jan 14, 2026 | 49.90 | 50.10 | 49.80 | 50.10 | 50.10 | -1.04% | 1,899 |
| Jan 13, 2026 | 50.71 | 50.71 | 50.63 | 50.63 | 50.63 | 0.43% | 1,605 |
| Jan 12, 2026 | 49.62 | 50.43 | 49.62 | 50.42 | 50.41 | 0.82% | 1,188 |
| Jan 9, 2026 | 50.00 | 50.13 | 50.00 | 50.00 | 50.00 | 1.68% | 966 |
| Jan 8, 2026 | 49.24 | 49.24 | 48.90 | 49.18 | 49.18 | -1.29% | 2,545 |
| Jan 7, 2026 | 49.95 | 50.10 | 49.82 | 49.82 | 49.82 | -0.72% | 6,065 |
| Jan 6, 2026 | 50.00 | 50.23 | 50.00 | 50.18 | 50.18 | 1.03% | 1,393 |
| Jan 5, 2026 | 49.81 | 49.84 | 49.57 | 49.67 | 49.67 | 0.74% | 4,766 |
| Jan 2, 2026 | 49.41 | 49.41 | 49.12 | 49.31 | 49.31 | 1.43% | 52,032 |
| Dec 31, 2025 | 49.01 | 49.03 | 48.61 | 48.61 | 48.61 | -1.14% | 3,530 |
| Dec 30, 2025 | 49.32 | 49.32 | 49.17 | 49.17 | 49.17 | -0.27% | 388 |
| Dec 29, 2025 | 49.26 | 49.37 | 49.26 | 49.30 | 49.30 | -0.80% | 1,140 |
| Dec 26, 2025 | 49.66 | 49.70 | 49.66 | 49.70 | 49.70 | -0.14% | 280 |
| Dec 24, 2025 | 49.48 | 49.77 | 49.48 | 49.77 | 49.76 | 0.35% | 1,825 |
| Dec 23, 2025 | 49.22 | 49.63 | 49.22 | 49.59 | 49.59 | 0.47% | 1,005 |