QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
40.41
+1.39 (3.56%)
At close: Mar 24, 2025, 4:00 PM
40.50
+0.09 (0.23%)
After-hours: Mar 24, 2025, 7:47 PM EST
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 42.82 | 42.93 | 41.45 | 41.87 | 41.87 | -3.15% | 128,830 |
| Feb 24, 2025 | 44.40 | 44.40 | 42.66 | 43.23 | 43.23 | -2.19% | 11,392 |
| Feb 21, 2025 | 46.63 | 46.63 | 44.11 | 44.20 | 44.20 | -4.84% | 18,330 |
| Feb 20, 2025 | 47.52 | 47.52 | 45.49 | 46.45 | 46.45 | -2.56% | 9,643 |
| Feb 19, 2025 | 48.22 | 48.22 | 47.50 | 47.67 | 47.67 | -1.34% | 12,064 |
| Feb 18, 2025 | 48.41 | 48.63 | 47.99 | 48.31 | 48.31 | 0.25% | 12,779 |
| Feb 14, 2025 | 47.84 | 48.24 | 47.76 | 48.19 | 48.19 | 1.19% | 7,633 |
| Feb 13, 2025 | 47.52 | 47.83 | 47.10 | 47.62 | 47.62 | 1.15% | 4,354 |
| Feb 12, 2025 | 46.68 | 47.30 | 46.33 | 47.08 | 47.08 | -0.71% | 12,984 |
| Feb 11, 2025 | 47.98 | 47.98 | 47.18 | 47.42 | 47.42 | -1.51% | 9,777 |
| Feb 10, 2025 | 48.10 | 48.51 | 48.10 | 48.14 | 48.14 | 0.56% | 50,542 |
| Feb 7, 2025 | 48.41 | 48.41 | 47.69 | 47.87 | 47.87 | -0.19% | 5,895 |
| Feb 6, 2025 | 47.84 | 48.00 | 47.77 | 47.96 | 47.96 | 0.54% | 5,271 |
| Feb 5, 2025 | 47.09 | 47.78 | 47.09 | 47.71 | 47.71 | 1.74% | 6,595 |
| Feb 4, 2025 | 46.57 | 47.23 | 46.57 | 46.89 | 46.89 | 1.11% | 7,676 |
| Feb 3, 2025 | 45.44 | 46.59 | 45.06 | 46.38 | 46.38 | -0.25% | 23,397 |
| Jan 31, 2025 | 47.56 | 47.96 | 46.45 | 46.49 | 46.49 | -1.75% | 22,023 |
| Jan 30, 2025 | 47.10 | 47.46 | 46.99 | 47.32 | 47.32 | 1.68% | 26,127 |
| Jan 29, 2025 | 46.66 | 46.74 | 46.42 | 46.54 | 46.54 | -0.53% | 6,112 |
| Jan 28, 2025 | 46.02 | 46.84 | 45.36 | 46.79 | 46.79 | 2.86% | 8,067 |
| Jan 27, 2025 | 46.17 | 46.36 | 45.00 | 45.49 | 45.49 | -6.82% | 20,314 |
| Jan 24, 2025 | 49.37 | 49.37 | 48.73 | 48.82 | 48.82 | -0.39% | 5,755 |
| Jan 23, 2025 | 48.72 | 49.01 | 48.68 | 49.01 | 49.01 | 0.51% | 10,766 |
| Jan 22, 2025 | 48.91 | 49.31 | 48.68 | 48.76 | 48.76 | 1.26% | 51,028 |
| Jan 21, 2025 | 47.86 | 48.27 | 47.51 | 48.15 | 48.15 | 1.37% | 15,189 |
| Jan 17, 2025 | 47.66 | 47.77 | 47.29 | 47.50 | 47.50 | 1.41% | 11,505 |
| Jan 16, 2025 | 47.07 | 47.07 | 46.84 | 46.84 | 46.84 | 0.26% | 7,997 |
| Jan 15, 2025 | 46.56 | 46.82 | 46.54 | 46.72 | 46.72 | 2.66% | 9,107 |
| Jan 14, 2025 | 45.70 | 45.87 | 45.26 | 45.51 | 45.51 | 0.53% | 4,325 |
| Jan 13, 2025 | 44.75 | 45.27 | 44.50 | 45.27 | 45.27 | -0.49% | 11,589 |
| Jan 10, 2025 | 45.68 | 45.69 | 44.95 | 45.49 | 45.49 | -1.19% | 9,067 |