QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)

AMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	43.77	44.22	43.77	44.09	44.09	0.76%	4,234
Oct 28, 2024	43.99	44.40	43.76	43.76	43.76	0.22%	7,134
Oct 25, 2024	43.90	44.19	43.65	43.66	43.66	0.32%	8,330
Oct 24, 2024	43.60	43.60	43.39	43.52	43.52	1.27%	1,642
Oct 23, 2024	43.45	43.52	42.67	42.98	42.98	-1.59%	3,207
Oct 22, 2024	43.48	43.68	43.45	43.67	43.67	0.03%	10,180
Oct 21, 2024	43.74	43.83	43.58	43.66	43.66	-0.47%	19,509
Oct 18, 2024	43.88	43.93	43.68	43.87	43.87	0.72%	9,443
Oct 17, 2024	44.04	44.15	43.53	43.55	43.55	0.16%	9,504
Oct 16, 2024	43.55	43.77	43.14	43.48	43.48	0.25%	12,398
Oct 15, 2024	43.40	43.55	43.23	43.37	43.37	-1.81%	3,664
Oct 14, 2024	44.23	44.69	44.13	44.17	44.17	-0.36%	12,391
Oct 11, 2024	43.60	44.33	43.60	44.33	44.33	1.08%	18,944
Oct 10, 2024	43.65	43.86	43.62	43.86	43.86	-0.08%	8,902
Oct 9, 2024	43.34	43.89	43.34	43.89	43.89	0.88%	1,909
Oct 8, 2024	43.25	43.52	43.23	43.51	43.51	1.81%	10,452
Oct 7, 2024	42.94	43.05	42.70	42.74	42.74	-1.19%	3,385
Oct 4, 2024	43.11	43.25	42.63	43.25	43.25	1.81%	135,090
Oct 3, 2024	42.30	42.52	42.28	42.48	42.48	-0.01%	7,907
Oct 2, 2024	42.05	42.56	42.05	42.48	42.48	0.47%	1,955
Oct 1, 2024	42.86	42.86	42.09	42.28	42.28	-1.35%	2,707
Sep 30, 2024	42.58	42.86	42.33	42.86	42.86	0.17%	2,498
Sep 27, 2024	43.21	43.21	42.79	42.79	42.79	-0.70%	2,352
Sep 26, 2024	43.51	43.59	42.99	43.09	43.09	0.37%	30,256
Sep 25, 2024	42.91	42.94	42.82	42.93	42.93	0.35%	995
Sep 24, 2024	42.65	42.78	42.18	42.78	42.78	0.75%	6,545
Sep 23, 2024	42.26	42.46	42.26	42.46	42.46	0.77%	6,162
Sep 20, 2024	42.01	42.21	41.91	42.14	42.14	0.14%	3,123
Sep 19, 2024	41.85	42.08	41.85	42.08	42.08	2.99%	5,125
Sep 18, 2024	41.18	41.27	40.86	40.86	40.86	-0.31%	1,646
Sep 17, 2024	41.28	41.28	40.87	40.98	40.98	0.05%	2,980
Sep 16, 2024	40.79	40.96	40.74	40.96	40.96	-0.28%	2,269
Sep 13, 2024	40.60	41.08	40.60	41.08	41.08	1.13%	6,472
Sep 12, 2024	40.00	40.64	40.00	40.62	40.62	1.35%	29,095
Sep 11, 2024	38.76	40.08	38.76	40.08	40.08	2.90%	3,436
Sep 10, 2024	38.63	38.95	38.30	38.95	38.95	1.26%	3,511
Sep 9, 2024	38.28	38.52	38.09	38.46	38.46	1.73%	61,804
Sep 6, 2024	38.44	38.44	37.77	37.81	37.81	-2.95%	31,930
Sep 5, 2024	39.37	39.37	38.81	38.96	38.96	-0.49%	1,382
Sep 4, 2024	39.00	39.17	38.90	39.15	39.15	-0.15%	10,612
Sep 3, 2024	40.10	40.16	39.05	39.21	39.21	-3.94%	117,153
Aug 30, 2024	40.55	40.82	40.40	40.82	40.82	1.67%	3,138
Aug 29, 2024	40.38	40.81	40.12	40.15	40.15	-0.44%	23,405
Aug 28, 2024	40.75	40.76	40.06	40.33	40.33	-1.19%	3,380
Aug 27, 2024	40.77	40.87	40.68	40.81	40.81	0.27%	2,597
Aug 26, 2024	41.38	41.38	40.65	40.70	40.70	-1.37%	10,510
Aug 23, 2024	41.12	41.27	40.83	41.27	41.27	1.72%	9,232
Aug 22, 2024	41.09	41.14	40.57	40.57	40.57	-1.88%	1,226
Aug 21, 2024	41.04	41.40	40.99	41.35	41.35	0.60%	7,978
Aug 20, 2024	41.17	41.17	41.02	41.11	41.11	-0.20%	1,858
Aug 19, 2024	40.81	41.19	40.77	41.19	41.19	1.15%	5,903
Aug 16, 2024	40.63	40.84	40.52	40.72	40.72	-	11,413
Aug 15, 2024	40.29	40.81	40.20	40.72	40.72	2.53%	5,042
Aug 14, 2024	39.61	39.73	39.51	39.72	39.72	0.80%	5,158
Aug 13, 2024	38.96	39.40	38.94	39.40	39.40	2.49%	2,215
Aug 12, 2024	38.59	38.59	38.40	38.44	38.44	0.30%	4,258
Aug 9, 2024	38.39	38.39	38.33	38.33	38.33	0.99%	381
Aug 8, 2024	37.14	37.95	37.14	37.95	37.95	4.17%	2,401
Aug 7, 2024	37.82	37.82	36.43	36.43	36.43	-1.70%	4,513
Aug 6, 2024	36.66	37.61	36.63	37.06	37.06	0.41%	29,752
Aug 5, 2024	35.14	36.91	35.14	36.91	36.91	-1.20%	77,499
Aug 2, 2024	38.00	38.00	36.89	37.36	37.36	-3.61%	67,326
Aug 1, 2024	40.56	40.56	38.50	38.76	38.76	-3.74%	16,900
Jul 31, 2024	39.95	40.49	39.88	40.27	40.27	4.38%	4,330
Jul 30, 2024	39.36	39.36	38.53	38.58	38.58	-2.17%	2,564
Jul 29, 2024	39.60	39.68	39.43	39.43	39.43	0.29%	2,609
Jul 26, 2024	39.51	39.51	39.32	39.32	39.32	0.78%	1,145
Jul 25, 2024	39.48	39.88	38.87	39.01	39.01	-1.49%	9,223
Jul 24, 2024	41.11	41.11	39.60	39.60	39.60	-5.13%	12,755
Jul 23, 2024	41.78	42.05	41.74	41.74	41.74	-0.10%	3,330
Jul 22, 2024	41.27	41.79	41.24	41.78	41.78	2.51%	9,750
Jul 19, 2024	41.00	41.07	40.67	40.76	40.76	-0.61%	14,410
Jul 18, 2024	41.90	41.90	40.60	41.01	41.01	-0.68%	6,408
Jul 17, 2024	42.45	42.45	41.29	41.29	41.29	-4.57%	6,260
Jul 16, 2024	43.27	43.27	42.95	43.27	43.27	0.34%	4,145
Jul 15, 2024	43.53	43.66	43.03	43.12	43.12	0.02%	10,065
Jul 12, 2024	43.22	43.46	43.11	43.11	43.11	0.82%	3,819
Jul 11, 2024	43.54	43.54	42.64	42.76	42.76	-1.79%	6,951
Jul 10, 2024	43.44	43.54	43.13	43.54	43.54	0.97%	8,557
Jul 9, 2024	43.20	43.27	43.01	43.12	43.12	0.44%	2,761
Jul 8, 2024	42.86	42.93	42.77	42.93	42.93	0.77%	3,968
Jul 5, 2024	42.74	42.74	42.36	42.60	42.60	0.26%	4,729
Jul 3, 2024	41.99	42.49	41.99	42.49	42.49	1.58%	36,659
Jul 2, 2024	41.44	41.83	41.44	41.83	41.83	1.08%	6,500
Jul 1, 2024	40.97	41.39	40.81	41.39	41.39	0.70%	40,419
Jun 28, 2024	41.69	41.79	41.10	41.10	41.10	-0.60%	4,248
Jun 27, 2024	41.11	41.37	41.11	41.35	41.35	0.12%	1,249
Jun 26, 2024	41.23	41.30	41.06	41.30	41.30	0.16%	9,074
Jun 25, 2024	40.74	41.23	40.74	41.23	41.23	1.27%	1,400
Jun 24, 2024	41.02	41.07	40.72	40.72	40.72	-1.60%	2,373
Jun 21, 2024	41.05	41.38	41.05	41.38	41.38	-0.29%	4,893
Jun 20, 2024	42.22	42.34	41.47	41.50	41.50	-1.39%	8,191
Jun 18, 2024	41.91	42.09	41.70	42.09	42.09	0.76%	5,483
Jun 17, 2024	41.09	41.87	41.09	41.77	41.77	1.60%	8,747
Jun 14, 2024	41.00	41.11	41.00	41.11	41.11	0.05%	2,567
Jun 13, 2024	41.14	41.15	40.88	41.09	41.09	1.05%	7,386
Jun 12, 2024	40.24	40.73	40.24	40.67	40.67	1.97%	8,084
Jun 11, 2024	39.76	39.88	39.62	39.88	39.88	-0.07%	2,830
Jun 10, 2024	39.33	39.91	39.33	39.91	39.91	0.89%	3,313
Jun 7, 2024	39.47	39.76	39.47	39.55	39.55	-0.05%	1,330

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.