QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
42.34
-0.09 (-0.22%)
May 28, 2025, 4:00 PM - Market closed
AMOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 42.63 | 42.63 | 42.34 | 42.34 | 42.34 | -0.23% | 3,559 |
May 27, 2025 | 42.34 | 42.44 | 42.32 | 42.44 | 42.44 | 1.58% | 887 |
May 23, 2025 | 41.30 | 41.77 | 41.30 | 41.77 | 41.77 | 0.02% | 484 |
May 22, 2025 | 41.86 | 41.86 | 41.74 | 41.77 | 41.77 | 0.06% | 1,170 |
May 21, 2025 | 42.44 | 42.44 | 41.74 | 41.74 | 41.74 | -2.18% | 3,863 |
May 20, 2025 | 42.61 | 42.74 | 42.52 | 42.67 | 42.67 | -0.42% | 2,672 |
May 19, 2025 | 42.70 | 42.92 | 42.59 | 42.85 | 42.85 | 0.58% | 6,032 |
May 16, 2025 | 42.42 | 42.60 | 42.36 | 42.60 | 42.60 | 1.01% | 3,070 |
May 15, 2025 | 41.76 | 42.23 | 41.76 | 42.18 | 42.18 | 0.94% | 1,331 |
May 14, 2025 | 42.10 | 42.10 | 41.63 | 41.79 | 41.79 | 0.13% | 778 |
May 13, 2025 | 41.08 | 41.99 | 41.08 | 41.74 | 41.74 | 2.03% | 13,483 |
May 12, 2025 | 41.21 | 41.21 | 40.31 | 40.91 | 40.91 | 2.06% | 16,725 |
May 9, 2025 | 40.36 | 40.36 | 39.96 | 40.08 | 40.08 | -0.28% | 4,538 |
May 8, 2025 | 40.16 | 40.56 | 40.16 | 40.19 | 40.19 | -0.44% | 2,956 |
May 7, 2025 | 40.02 | 40.37 | 39.93 | 40.37 | 40.37 | 0.75% | 1,807 |
May 6, 2025 | 39.75 | 40.09 | 39.75 | 40.07 | 40.07 | -1.05% | 2,127 |
May 5, 2025 | 40.33 | 40.70 | 40.33 | 40.50 | 40.50 | -0.29% | 2,126 |
May 2, 2025 | 40.35 | 40.73 | 40.34 | 40.61 | 40.61 | 2.25% | 26,925 |
May 1, 2025 | 39.97 | 39.97 | 39.72 | 39.72 | 39.72 | 0.35% | 2,019 |
Apr 30, 2025 | 38.88 | 39.58 | 38.88 | 39.58 | 39.58 | 0.37% | 2,785 |
Apr 29, 2025 | 39.32 | 39.56 | 39.32 | 39.44 | 39.44 | 0.62% | 2,249 |
Apr 28, 2025 | 38.95 | 39.19 | 38.68 | 39.19 | 39.19 | 0.69% | 2,508 |
Apr 25, 2025 | 38.51 | 38.95 | 38.44 | 38.93 | 38.93 | 0.71% | 2,688 |
Apr 24, 2025 | 37.95 | 38.69 | 37.93 | 38.65 | 38.65 | 1.88% | 3,463 |
Apr 23, 2025 | 38.05 | 38.45 | 37.94 | 37.94 | 37.94 | 2.37% | 4,077 |
Apr 22, 2025 | 36.77 | 37.06 | 36.69 | 37.06 | 37.06 | 2.73% | 1,111 |
Apr 21, 2025 | 36.69 | 36.77 | 35.70 | 36.07 | 36.07 | -2.87% | 2,572 |
Apr 17, 2025 | 37.38 | 37.38 | 37.14 | 37.14 | 37.14 | 0.57% | 524 |
Apr 16, 2025 | 37.29 | 37.36 | 36.80 | 36.93 | 36.93 | -2.26% | 2,701 |
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 |