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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

27.16

-0.11

(-0.39%)

At close: 10:26AM EDT

25.88

-1.28

(-4.73%)

After hours:

06:06PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	26.97	27.17	26.95	27.17	27.17	2,900
Mar 23, 2023	27.59	27.59	27.27	27.27	27.27	500
Mar 22, 2023	27.48	27.55	27.09	27.09	27.09	800
Mar 21, 2023	27.53	27.61	27.53	27.61	27.61	600
Mar 20, 2023	27.20	27.25	27.20	27.25	27.25	500
Mar 17, 2023	26.91	27.04	26.79	26.82	26.82	900
Mar 16, 2023	27.09	27.17	27.09	27.17	27.17	2,100
Mar 15, 2023	26.66	26.74	26.66	26.74	26.74	1,100
Mar 14, 2023	27.29	27.29	27.29	27.29	27.29	100
Mar 13, 2023	26.68	27.15	26.68	26.92	26.92	3,300
Mar 10, 2023	27.54	27.56	27.08	27.08	27.08	4,000
Mar 09, 2023	28.19	28.19	27.65	27.65	27.65	700
Mar 08, 2023	27.96	28.01	27.94	28.01	28.01	1,300
Mar 07, 2023	28.09	28.29	27.91	27.91	27.91	600
Mar 06, 2023	28.35	28.35	28.10	28.19	28.19	1,200
Mar 03, 2023	28.00	28.24	27.99	28.24	28.24	1,800
Mar 02, 2023	27.39	27.81	27.39	27.81	27.81	800
Mar 01, 2023	27.50	27.58	27.50	27.58	27.58	1,600
Feb 28, 2023	27.49	27.49	27.49	27.49	27.49	100
Feb 27, 2023	27.40	27.63	27.35	27.49	27.49	1,700
Feb 24, 2023	27.15	27.31	27.15	27.27	27.27	1,200
Feb 23, 2023	27.51	27.51	27.39	27.51	27.51	1,500
Feb 22, 2023	27.46	27.46	27.46	27.46	27.46	300
Feb 21, 2023	27.75	27.75	27.48	27.48	27.48	1,300
Feb 17, 2023	27.99	28.18	27.99	28.18	28.18	700
Feb 16, 2023	28.23	28.23	28.23	28.23	28.23	200
Feb 15, 2023	28.34	28.42	28.34	28.42	28.42	400
Feb 14, 2023	28.12	28.29	28.12	28.29	28.29	1,300
Feb 13, 2023	28.13	28.13	28.13	28.13	28.13	200
Feb 10, 2023	27.50	27.71	27.50	27.71	27.71	600
Feb 09, 2023	27.97	27.97	27.63	27.63	27.63	700
Feb 08, 2023	27.94	27.94	27.56	27.66	27.66	3,000
Feb 07, 2023	27.57	27.98	27.43	27.98	27.98	2,600
Feb 06, 2023	27.92	27.92	27.67	27.68	27.68	2,100
Feb 03, 2023	28.23	28.23	27.94	27.94	27.94	1,800
Feb 02, 2023	28.28	28.28	28.19	28.19	28.19	1,000
Feb 01, 2023	27.78	28.27	27.73	28.27	28.27	1,500
Jan 31, 2023	27.75	27.93	27.74	27.93	27.93	2,100
Jan 30, 2023	27.99	27.99	27.58	27.58	27.58	1,000
Jan 27, 2023	28.05	28.06	27.89	27.93	27.93	5,500
Jan 26, 2023	27.75	27.99	27.75	27.99	27.99	500
Jan 25, 2023	27.09	27.50	27.06	27.50	27.50	900
Jan 24, 2023	27.34	27.50	27.34	27.50	27.50	800
Jan 23, 2023	27.50	27.59	27.48	27.58	27.58	2,400
Jan 20, 2023	27.03	27.28	27.03	27.27	27.27	2,400
Jan 19, 2023	26.93	27.01	26.90	26.90	26.90	300
Jan 18, 2023	27.27	27.28	27.25	27.25	27.25	600
Jan 17, 2023	27.55	27.59	27.54	27.54	27.54	600
Jan 13, 2023	27.40	27.51	27.40	27.51	27.51	700
Jan 12, 2023	27.31	27.31	27.31	27.31	27.31	300
Jan 11, 2023	26.98	27.15	26.98	27.15	27.15	600
Jan 10, 2023	26.84	26.84	26.84	26.84	26.84	300
Jan 09, 2023	26.75	26.77	26.56	26.56	26.56	1,300
Jan 06, 2023	26.45	26.75	26.45	26.72	26.72	600
Jan 05, 2023	26.09	26.22	26.09	26.22	26.22	400
Jan 04, 2023	26.06	26.31	26.06	26.31	26.31	2,500
Jan 03, 2023	26.29	26.39	26.05	26.05	26.05	3,200
Dec 30, 2022	26.21	26.32	26.21	26.32	26.32	4,000
Dec 29, 2022	26.35	26.49	26.35	26.42	26.42	1,000
Dec 28, 2022	26.24	26.24	26.07	26.07	26.07	600
Dec 27, 2022	26.47	26.70	26.47	26.58	26.58	3,500
Dec 23, 2022	26.55	26.55	26.55	26.55	26.55	300
Dec 22, 2022	26.69	26.69	26.24	26.24	26.24	800
Dec 21, 2022	26.61	26.72	26.61	26.68	26.68	600
Dec 20, 2022	25.88	26.20	25.88	26.18	26.18	1,000
Dec 19, 2022	26.21	26.25	26.05	26.05	26.05	600
Dec 16, 2022	26.01	26.23	26.01	26.23	26.23	1,700
Dec 15, 2022	26.45	26.48	26.45	26.45	26.45	400
Dec 14, 2022	27.37	27.37	27.06	27.06	27.06	600
Dec 13, 2022	27.32	27.32	27.18	27.19	27.19	500
Dec 12, 2022	26.76	27.07	26.76	27.07	27.07	600
Dec 09, 2022	26.91	26.92	26.65	26.65	26.65	1,300
Dec 08, 2022	27.29	27.29	27.16	27.16	27.16	400
Dec 07, 2022	26.82	27.11	26.82	27.01	27.01	300
Dec 06, 2022	26.98	26.98	26.98	26.98	26.98	300
Dec 05, 2022	28.01	28.01	27.34	27.34	27.34	1,000
Dec 02, 2022	27.80	28.00	27.80	28.00	28.00	400
Dec 01, 2022	28.17	28.17	27.98	27.98	27.98	900
Nov 30, 2022	27.59	28.05	27.59	28.05	28.05	400
Nov 29, 2022	27.86	27.86	27.59	27.65	27.65	1,400
Nov 28, 2022	27.91	27.91	27.62	27.62	27.62	700
Nov 25, 2022	28.03	28.03	28.03	28.03	28.03	100
Nov 23, 2022	28.00	28.00	27.82	27.82	27.82	600
Nov 22, 2022	28.06	28.10	28.06	28.10	28.10	200
Nov 21, 2022	27.20	27.51	27.20	27.48	27.48	1,400
Nov 18, 2022	27.45	27.49	27.37	27.49	27.49	500
Nov 17, 2022	27.23	27.46	27.23	27.46	27.46	1,900
Nov 16, 2022	27.52	27.53	27.49	27.53	27.53	1,100
Nov 15, 2022	27.75	27.75	27.73	27.73	27.73	300
Nov 14, 2022	27.80	27.84	27.51	27.51	27.51	3,600
Nov 11, 2022	27.86	27.86	27.48	27.48	27.48	900
Nov 10, 2022	27.12	27.56	27.12	27.55	27.55	4,400
Nov 09, 2022	26.97	26.97	26.46	26.52	26.52	12,000
Nov 08, 2022	27.08	27.30	26.93	27.19	27.19	4,400
Nov 07, 2022	26.73	26.87	26.67	26.85	26.85	700
Nov 04, 2022	26.65	26.65	26.40	26.58	26.58	800
Nov 03, 2022	26.41	26.41	26.38	26.38	26.38	900
Nov 02, 2022	26.61	26.61	26.61	26.61	26.61	400
Nov 01, 2022	27.17	27.28	27.17	27.28	27.28	400
Oct 31, 2022	27.19	27.19	27.10	27.15	27.15	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

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

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)