Skip to main content
Alpha Architect Value Momentum Trend ETF (VMOT)
NASDAQ: VMOT · Real-Time Price · USD
27.09
+0.28 (1.04%)
Nov 21, 2024, 4:00 PM EST - Market closed

VMOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.6926.8126.6926.8126.81-0.07%1,371
Nov 19, 202426.4326.8326.4326.8326.830.74%9,213
Nov 18, 202426.7226.7226.5426.6326.63-0.03%3,019
Nov 15, 202426.5926.6426.5926.6426.64-0.54%215
Nov 14, 202426.9627.0826.7926.7926.79-0.47%1,193
Nov 13, 202427.0727.0726.9126.9126.91-0.77%11,942
Nov 12, 202427.0427.1227.0427.1227.12-0.94%480
Nov 11, 202427.5627.5627.3827.3827.380.61%2,129
Nov 8, 202427.0927.2127.0927.2127.210.44%599
Nov 7, 202427.1227.1227.0927.0927.091.01%701
Nov 6, 202426.6426.8226.6426.8226.821.13%12,648
Nov 5, 202426.3426.5226.3426.5226.522.28%1,379
Nov 4, 202425.8625.9325.8625.9325.930.02%255
Nov 1, 202425.9325.9325.9325.9325.930.14%7
Oct 31, 202426.0026.0025.8525.8925.89-0.53%1,755
Oct 30, 202426.1026.1026.0326.0326.03-0.17%1,368
Oct 29, 202426.0426.0726.0426.0726.07-0.23%625
Oct 28, 202426.1126.1326.0526.1326.130.93%760
Oct 25, 202425.8925.8925.8925.8925.89-0.25%55
Oct 24, 202425.9525.9625.9425.9625.960.19%1,820
Oct 23, 202426.0026.0025.9125.9125.91-0.90%204
Oct 22, 202426.1426.1426.1426.1426.14-0.78%404
Oct 21, 202426.3526.3526.3526.3526.35-1.07%173
Oct 18, 202426.7226.7226.6326.6326.63-0.37%772
Oct 17, 202426.7226.7326.7226.7326.73-0.29%639
Oct 16, 202426.7626.8126.7526.8126.810.63%2,136
Oct 15, 202426.6426.6426.6426.6426.64-0.30%97
Oct 14, 202426.6326.7226.6326.7226.720.77%3,478
Oct 11, 202426.5226.5326.5226.5226.520.80%1,928
Oct 10, 202426.3126.3126.3126.3126.31-0.81%22
Oct 9, 202426.5226.5226.5226.5226.520.34%2,042
Oct 8, 202426.4326.4326.4326.4326.430.49%30
Oct 7, 202426.3026.3026.3026.3026.30-0.85%4,004
Oct 4, 202426.3726.5326.3626.5326.530.94%4,004
Oct 3, 202426.2126.2826.2126.2826.28-0.30%524
Oct 2, 202426.3626.3626.3626.3626.36-0.15%32
Oct 1, 202426.3326.4026.2726.4026.40-0.45%1,985
Sep 30, 202426.4326.5226.4326.5226.520.19%394
Sep 27, 202426.4826.4826.4726.4726.47-0.49%162
Sep 26, 202426.5026.6026.5026.6026.601.08%2,346
Sep 25, 202426.3326.3326.3226.3226.32-0.66%291
Sep 24, 202426.4926.4926.4926.4926.49-0.07%2,125
Sep 23, 202426.5126.5126.5126.5126.510.81%2,352
Sep 20, 202426.3126.3126.3026.3026.300.26%217
Sep 19, 202426.1126.3126.1126.2326.231.68%3,613
Sep 18, 202425.9926.0025.8025.8025.80-0.05%1,255
Sep 17, 202425.8625.8625.7225.8125.810.31%1,284
Sep 16, 202425.5425.7325.5425.7325.731.08%747
Sep 13, 202425.4225.4725.3925.4625.460.81%3,532
Sep 12, 202425.0025.2525.0025.2525.251.44%253
Sep 11, 202424.5724.8924.5724.8924.890.69%3,558
Sep 10, 202424.5724.7224.5724.7224.72-0.80%174
Sep 9, 202424.8424.9224.8424.9224.921.37%1,778
Sep 6, 202425.0225.0224.5824.5824.58-2.06%865
Sep 5, 202425.1025.1025.0525.1025.100.12%2,511
Sep 4, 202425.1825.1825.0725.0725.07-0.67%1,469
Sep 3, 202425.7725.7725.2425.2425.24-2.89%309
Aug 30, 202425.8725.9925.8725.9925.990.54%514
Aug 29, 202425.7525.8525.7525.8525.850.84%1,036
Aug 28, 202425.6725.6825.6325.6325.63-0.76%320
Aug 27, 202425.8525.8525.7925.8325.830.08%747
Aug 26, 202425.9925.9925.8125.8125.81-0.09%192
Aug 23, 202425.7925.8325.7925.8325.832.03%507
Aug 22, 202425.4825.4825.2725.3225.32-0.62%2,424
Aug 21, 202425.4125.4825.4125.4825.481.00%1,560
Aug 20, 202425.2625.2625.2225.2325.23-0.53%1,134
Aug 19, 202425.4425.4425.3425.3625.360.20%79,352
Aug 16, 202425.3125.3125.3125.3125.310.72%54
Aug 15, 202425.0025.2325.0025.1325.131.64%8,277
Aug 14, 202424.6724.7224.6724.7224.720.02%714
Aug 13, 202424.3924.7224.3924.7224.721.76%2,732
Aug 12, 202424.2424.3824.2424.2924.29-0.17%2,239
Aug 9, 202424.2124.3424.2124.3424.340.14%1,826
Aug 8, 202423.8824.3023.8824.3024.302.62%1,389
Aug 7, 202423.9723.9723.6823.6823.68-0.29%480
Aug 6, 202423.5923.8723.5923.7523.751.77%1,608
Aug 5, 202423.1023.4423.0323.3423.34-2.80%203,399
Aug 2, 202424.2324.2323.9924.0124.01-3.11%1,596
Aug 1, 202424.9024.9224.7524.7824.78-3.24%1,621
Jul 31, 202425.7025.7025.6125.6125.611.51%330
Jul 30, 202425.3425.3425.2325.2325.230.16%882
Jul 29, 202425.1925.1925.1925.1925.19-0.51%149
Jul 26, 202425.1625.3225.1625.3225.321.56%184
Jul 25, 202424.9324.9324.9324.9324.930.20%27
Jul 24, 202424.8824.8824.8824.8824.88-1.94%14
Jul 23, 202425.3725.3725.3725.3725.37-0.46%87
Jul 22, 202425.3925.4925.3825.4925.491.45%311
Jul 19, 202425.1225.1325.0925.1325.13-0.81%358
Jul 18, 202425.2325.3325.2325.3325.33-0.31%199
Jul 17, 202425.5925.6425.4125.4125.41-1.91%1,492
Jul 16, 202425.8025.9125.8025.9125.911.99%1,033
Jul 15, 202425.4325.5625.4025.4025.40-0.05%351
Jul 12, 202425.5025.5025.4125.4125.410.85%501
Jul 11, 202425.2225.2225.1625.2025.200.48%5,812
Jul 10, 202424.9425.0824.9425.0825.081.46%936
Jul 9, 202424.8924.8924.7224.7224.72-0.68%1,859
Jul 8, 202424.8225.1124.8224.8924.890.44%20,035
Jul 5, 202424.8024.8024.7324.7824.78-0.91%1,706
Jul 3, 202424.9925.0124.9925.0125.010.77%158
Jul 2, 202424.8124.8224.7224.8224.820.21%2,382