QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
47.54
-0.29 (-0.61%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.74 | 47.74 | 47.54 | 47.54 | 47.54 | -0.61% | 3,144 |
| Sep 11, 2025 | 47.94 | 48.04 | 47.76 | 47.83 | 47.83 | -0.11% | 5,512 |
| Sep 10, 2025 | 47.36 | 48.00 | 47.36 | 47.89 | 47.89 | 3.16% | 3,019 |
| Sep 9, 2025 | 46.17 | 46.42 | 46.11 | 46.42 | 46.42 | 0.82% | 2,608 |
| Sep 8, 2025 | 45.98 | 46.13 | 45.98 | 46.04 | 46.04 | 0.74% | 2,457 |
| Sep 5, 2025 | 46.10 | 46.10 | 45.45 | 45.70 | 45.70 | -0.10% | 4,806 |
| Sep 4, 2025 | 45.26 | 45.75 | 45.26 | 45.75 | 45.75 | 1.19% | 2,785 |
| Sep 3, 2025 | 45.36 | 45.36 | 45.00 | 45.21 | 45.21 | 0.08% | 2,732 |
| Sep 2, 2025 | 44.71 | 45.17 | 44.60 | 45.17 | 45.17 | -0.56% | 7,529 |
| Aug 29, 2025 | 46.12 | 46.12 | 45.25 | 45.43 | 45.43 | -1.76% | 1,442 |
| Aug 28, 2025 | 45.93 | 46.26 | 45.93 | 46.24 | 46.24 | 0.78% | 686 |
| Aug 27, 2025 | 45.75 | 45.97 | 45.75 | 45.89 | 45.89 | -0.07% | 1,660 |
| Aug 26, 2025 | 45.66 | 45.92 | 45.66 | 45.92 | 45.92 | 1.25% | 452 |
| Aug 25, 2025 | 45.49 | 45.61 | 45.35 | 45.35 | 45.35 | -0.42% | 3,661 |
| Aug 22, 2025 | 45.16 | 45.68 | 45.16 | 45.54 | 45.54 | 1.11% | 721 |
| Aug 21, 2025 | 45.03 | 45.22 | 45.00 | 45.04 | 45.04 | -0.40% | 3,510 |
| Aug 20, 2025 | 44.50 | 45.22 | 44.50 | 45.22 | 45.22 | 0.03% | 2,734 |
| Aug 19, 2025 | 45.93 | 45.93 | 45.14 | 45.21 | 45.21 | -1.83% | 4,972 |
| Aug 18, 2025 | 45.81 | 46.05 | 45.79 | 46.05 | 46.05 | 0.35% | 6,699 |
| Aug 15, 2025 | 46.06 | 46.06 | 45.88 | 45.89 | 45.89 | -0.69% | 1,748 |
| Aug 14, 2025 | 46.09 | 46.21 | 45.88 | 46.21 | 46.21 | 0.30% | 4,876 |
| Aug 13, 2025 | 46.60 | 46.61 | 45.85 | 46.07 | 46.07 | -1.05% | 3,976 |
| Aug 12, 2025 | 46.09 | 46.56 | 46.09 | 46.56 | 46.56 | 1.42% | 2,649 |
| Aug 11, 2025 | 46.33 | 46.33 | 45.91 | 45.91 | 45.91 | -0.13% | 570 |
| Aug 8, 2025 | 45.99 | 45.99 | 45.78 | 45.97 | 45.97 | 0.36% | 1,104 |
| Aug 7, 2025 | 45.65 | 45.80 | 45.65 | 45.80 | 45.80 | -0.93% | 653 |
| Aug 6, 2025 | 46.10 | 46.30 | 45.96 | 46.24 | 46.24 | 0.42% | 5,484 |
| Aug 5, 2025 | 46.46 | 46.46 | 46.02 | 46.04 | 46.04 | -0.83% | 4,048 |
| Aug 4, 2025 | 46.18 | 46.44 | 46.13 | 46.43 | 46.43 | 1.78% | 10,946 |
| Aug 1, 2025 | 45.50 | 45.63 | 45.35 | 45.61 | 45.61 | -0.79% | 2,062 |
| Jul 31, 2025 | 46.50 | 46.50 | 45.98 | 45.98 | 45.98 | -0.38% | 4,533 |
| Jul 30, 2025 | 46.17 | 46.17 | 46.11 | 46.15 | 46.15 | 0.12% | 1,568 |
| Jul 29, 2025 | 46.09 | 46.25 | 45.92 | 46.10 | 46.10 | - | 8,535 |
| Jul 28, 2025 | 46.15 | 46.15 | 45.93 | 46.10 | 46.10 | 0.30% | 1,487 |
| Jul 25, 2025 | 45.83 | 46.19 | 45.48 | 45.96 | 45.96 | 0.15% | 4,015 |
| Jul 24, 2025 | 45.81 | 46.06 | 45.81 | 45.89 | 45.89 | 0.32% | 9,042 |
| Jul 23, 2025 | 45.58 | 45.82 | 45.58 | 45.74 | 45.74 | 1.25% | 3,250 |
| Jul 22, 2025 | 45.35 | 45.35 | 45.18 | 45.18 | 45.18 | -1.47% | 1,190 |
| Jul 21, 2025 | 45.98 | 46.07 | 45.85 | 45.85 | 45.85 | -0.05% | 1,036 |
| Jul 18, 2025 | 46.01 | 46.02 | 45.75 | 45.88 | 45.88 | 0.16% | 1,087 |
| Jul 17, 2025 | 45.81 | 45.90 | 45.68 | 45.81 | 45.81 | 0.32% | 4,430 |
| Jul 16, 2025 | 45.50 | 45.66 | 45.50 | 45.66 | 45.66 | 0.10% | 1,406 |
| Jul 15, 2025 | 46.00 | 46.00 | 45.47 | 45.62 | 45.62 | -0.22% | 3,237 |
| Jul 14, 2025 | 45.71 | 45.82 | 45.62 | 45.72 | 45.72 | 0.59% | 1,794 |
| Jul 11, 2025 | 45.30 | 45.57 | 45.30 | 45.45 | 45.45 | 0.04% | 7,617 |
| Jul 10, 2025 | 45.28 | 45.54 | 45.28 | 45.43 | 45.43 | -0.68% | 2,523 |
| Jul 9, 2025 | 45.41 | 45.75 | 44.96 | 45.74 | 45.74 | 1.06% | 10,416 |
| Jul 8, 2025 | 45.57 | 45.57 | 45.15 | 45.26 | 45.26 | -0.43% | 2,563 |
| Jul 7, 2025 | 45.35 | 45.54 | 45.35 | 45.46 | 45.46 | 0.11% | 6,584 |
| Jul 3, 2025 | 45.04 | 45.50 | 45.00 | 45.41 | 45.41 | 0.95% | 6,008 |