QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
49.58
+0.82 (1.68%)
At close: Oct 8, 2025, 4:00 PM EDT
49.58
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.01 | 49.46 | 49.01 | 49.46 | - | 1.44% | 1,861 |
| Oct 7, 2025 | 49.45 | 49.45 | 48.61 | 48.76 | 48.76 | -0.85% | 4,212 |
| Oct 6, 2025 | 49.13 | 49.42 | 49.13 | 49.18 | 49.18 | 1.57% | 16,355 |
| Oct 3, 2025 | 48.88 | 48.95 | 48.42 | 48.42 | 48.42 | -0.66% | 826 |
| Oct 2, 2025 | 49.00 | 49.00 | 48.59 | 48.74 | 48.74 | 0.12% | 17,592 |
| Oct 1, 2025 | 48.36 | 48.70 | 48.36 | 48.68 | 48.68 | 0.75% | 4,094 |
| Sep 30, 2025 | 47.92 | 48.32 | 47.92 | 48.32 | 48.32 | 0.82% | 837 |
| Sep 29, 2025 | 48.14 | 48.22 | 47.93 | 47.93 | 47.93 | 0.06% | 5,423 |
| Sep 26, 2025 | 47.83 | 47.90 | 47.83 | 47.90 | 47.88 | 0.39% | 1,645 |
| Sep 25, 2025 | 47.77 | 47.77 | 47.68 | 47.71 | 47.69 | -0.95% | 1,563 |
| Sep 24, 2025 | 48.54 | 48.54 | 48.01 | 48.17 | 48.15 | -0.60% | 1,429 |
| Sep 23, 2025 | 48.54 | 48.70 | 48.34 | 48.46 | 48.44 | -0.48% | 3,093 |
| Sep 22, 2025 | 48.11 | 48.73 | 48.11 | 48.70 | 48.68 | 0.80% | 3,007 |
| Sep 19, 2025 | 48.27 | 48.31 | 47.99 | 48.31 | 48.29 | 0.61% | 7,186 |
| Sep 18, 2025 | 47.91 | 48.11 | 47.91 | 48.02 | 48.00 | 1.17% | 2,814 |
| Sep 17, 2025 | 47.72 | 47.72 | 47.29 | 47.46 | 47.44 | -0.75% | 1,499 |
| Sep 16, 2025 | 48.01 | 48.01 | 47.73 | 47.82 | 47.80 | -0.18% | 5,109 |
| Sep 15, 2025 | 47.62 | 48.03 | 47.58 | 47.91 | 47.89 | 0.78% | 3,199 |
| Sep 12, 2025 | 47.74 | 47.74 | 47.54 | 47.54 | 47.52 | -0.61% | 3,144 |
| Sep 11, 2025 | 47.94 | 48.04 | 47.76 | 47.83 | 47.81 | -0.11% | 5,512 |
| Sep 10, 2025 | 47.36 | 48.00 | 47.36 | 47.89 | 47.87 | 3.16% | 3,019 |
| Sep 9, 2025 | 46.17 | 46.42 | 46.11 | 46.42 | 46.40 | 0.82% | 2,608 |
| Sep 8, 2025 | 45.98 | 46.13 | 45.98 | 46.04 | 46.02 | 0.74% | 2,457 |
| Sep 5, 2025 | 46.10 | 46.10 | 45.45 | 45.70 | 45.68 | -0.10% | 4,806 |
| Sep 4, 2025 | 45.26 | 45.75 | 45.26 | 45.75 | 45.73 | 1.19% | 2,785 |
| Sep 3, 2025 | 45.36 | 45.36 | 45.00 | 45.21 | 45.19 | 0.08% | 2,732 |
| Sep 2, 2025 | 44.71 | 45.17 | 44.60 | 45.17 | 45.16 | -0.56% | 7,529 |
| Aug 29, 2025 | 46.12 | 46.12 | 45.25 | 45.43 | 45.41 | -1.76% | 1,442 |
| Aug 28, 2025 | 45.93 | 46.26 | 45.93 | 46.24 | 46.22 | 0.78% | 686 |
| Aug 27, 2025 | 45.75 | 45.97 | 45.75 | 45.89 | 45.87 | -0.07% | 1,660 |
| Aug 26, 2025 | 45.66 | 45.92 | 45.66 | 45.92 | 45.90 | 1.25% | 452 |
| Aug 25, 2025 | 45.49 | 45.61 | 45.35 | 45.35 | 45.33 | -0.42% | 3,661 |
| Aug 22, 2025 | 45.16 | 45.68 | 45.16 | 45.54 | 45.52 | 1.11% | 721 |
| Aug 21, 2025 | 45.03 | 45.22 | 45.00 | 45.04 | 45.02 | -0.40% | 3,510 |
| Aug 20, 2025 | 44.50 | 45.22 | 44.50 | 45.22 | 45.20 | 0.03% | 2,734 |
| Aug 19, 2025 | 45.93 | 45.93 | 45.14 | 45.21 | 45.19 | -1.83% | 4,972 |
| Aug 18, 2025 | 45.81 | 46.05 | 45.79 | 46.05 | 46.03 | 0.35% | 6,699 |
| Aug 15, 2025 | 46.06 | 46.06 | 45.88 | 45.89 | 45.87 | -0.69% | 1,748 |
| Aug 14, 2025 | 46.09 | 46.21 | 45.88 | 46.21 | 46.19 | 0.30% | 4,876 |
| Aug 13, 2025 | 46.60 | 46.61 | 45.85 | 46.07 | 46.05 | -1.05% | 3,976 |
| Aug 12, 2025 | 46.09 | 46.56 | 46.09 | 46.56 | 46.54 | 1.42% | 2,649 |
| Aug 11, 2025 | 46.33 | 46.33 | 45.91 | 45.91 | 45.89 | -0.13% | 570 |
| Aug 8, 2025 | 45.99 | 45.99 | 45.78 | 45.97 | 45.95 | 0.36% | 1,104 |
| Aug 7, 2025 | 45.65 | 45.80 | 45.65 | 45.80 | 45.79 | -0.93% | 653 |
| Aug 6, 2025 | 46.10 | 46.30 | 45.96 | 46.24 | 46.22 | 0.42% | 5,484 |
| Aug 5, 2025 | 46.46 | 46.46 | 46.02 | 46.04 | 46.02 | -0.83% | 4,048 |
| Aug 4, 2025 | 46.18 | 46.44 | 46.13 | 46.43 | 46.41 | 1.78% | 10,946 |
| Aug 1, 2025 | 45.50 | 45.63 | 45.35 | 45.61 | 45.60 | -0.79% | 2,062 |
| Jul 31, 2025 | 46.50 | 46.50 | 45.98 | 45.98 | 45.96 | -0.38% | 4,533 |
| Jul 30, 2025 | 46.17 | 46.17 | 46.11 | 46.15 | 46.14 | 0.12% | 1,568 |