QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
0.00
0.00 (0.00%)
May 8, 2025, 9:39 AM - Market open
AMOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |