Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 18 minutes

S&P Futures
4,437.00
-10.00(-0.22%)
Dow Futures
34,689.00
-40.00(-0.12%)
Nasdaq Futures
15,101.50
-50.50(-0.33%)
Russell 2000 Futures
1,821.80
-4.50(-0.25%)
Crude Oil
88.75
-0.91(-1.01%)
Gold
1,946.80
-20.30(-1.03%)

Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

29.92

-0.15

(-0.49%)

At close: 03:48PM EDT

Advertisement

Time Period:

Sep 21, 2022 - Sep 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2023	29.91	29.92	29.91	29.92	29.92	1,300
Sep 19, 2023	30.00	30.07	30.00	30.07	30.07	300
Sep 18, 2023	30.26	30.26	30.16	30.16	30.16	600
Sep 15, 2023	30.68	30.68	30.16	30.20	30.20	3,200
Sep 14, 2023	30.55	30.68	30.55	30.68	30.68	30,600
Sep 13, 2023	30.34	30.34	30.30	30.32	30.32	16,700
Sep 12, 2023	30.36	30.36	30.32	30.32	30.32	700
Sep 11, 2023	30.81	30.81	30.76	30.80	30.80	800
Sep 08, 2023	30.95	30.97	30.82	30.82	30.82	2,400
Sep 07, 2023	31.00	31.01	30.74	30.97	30.97	1,200
Sep 06, 2023	31.19	31.28	31.15	31.15	31.15	1,000
Sep 05, 2023	31.28	31.28	31.28	31.28	31.28	200
Sep 01, 2023	31.87	31.87	31.70	31.76	31.76	700
Aug 31, 2023	31.65	31.65	31.65	31.65	31.65	600
Aug 30, 2023	31.84	31.84	31.72	31.72	31.72	1,500
Aug 29, 2023	31.26	31.55	31.26	31.55	31.55	900
Aug 28, 2023	30.97	31.05	30.97	31.05	31.05	4,300
Aug 25, 2023	30.60	30.76	30.57	30.76	30.76	2,100
Aug 24, 2023	31.28	31.28	30.77	30.77	30.77	1,300
Aug 23, 2023	31.11	31.11	31.11	31.11	31.11	300
Aug 22, 2023	30.80	30.80	30.80	30.80	30.80	200
Aug 21, 2023	30.68	30.84	30.65	30.84	30.84	1,200
Aug 18, 2023	30.41	30.73	30.33	30.64	30.64	4,100
Aug 17, 2023	31.23	31.26	30.63	30.63	30.63	2,300
Aug 16, 2023	31.43	31.43	31.20	31.21	31.21	1,100
Aug 15, 2023	31.36	31.47	31.36	31.40	31.40	36,000
Aug 14, 2023	31.49	31.53	31.49	31.53	31.53	700
Aug 11, 2023	31.25	31.27	31.21	31.23	31.23	500
Aug 10, 2023	31.55	31.55	31.13	31.28	31.28	1,100
Aug 09, 2023	31.42	31.46	31.23	31.31	31.31	3,000
Aug 08, 2023	31.48	31.58	31.33	31.54	31.54	3,400
Aug 07, 2023	31.50	31.77	31.50	31.77	31.77	2,400
Aug 04, 2023	31.54	31.67	31.38	31.39	31.39	3,300
Aug 03, 2023	31.48	31.55	31.47	31.54	31.54	1,300
Aug 02, 2023	31.70	31.90	31.60	31.61	31.61	2,400
Aug 01, 2023	31.99	32.06	31.99	32.06	32.06	400
Jul 31, 2023	32.01	32.06	31.97	32.04	32.04	2,700
Jul 28, 2023	31.93	32.01	31.85	31.97	31.97	4,200
Jul 27, 2023	32.28	32.28	31.70	31.77	31.77	1,400
Jul 26, 2023	32.54	32.54	31.94	31.96	31.96	5,800
Jul 25, 2023	32.21	32.24	32.13	32.20	32.20	4,400
Jul 24, 2023	31.97	32.07	31.94	32.07	32.07	2,800
Jul 21, 2023	32.08	32.11	32.01	32.01	32.01	2,700
Jul 20, 2023	32.41	32.41	31.98	32.02	32.02	2,000
Jul 19, 2023	32.42	32.42	32.23	32.32	32.32	12,900
Jul 18, 2023	32.21	32.38	32.13	32.38	32.38	2,800
Jul 17, 2023	32.01	32.24	32.01	32.21	32.21	12,700
Jul 14, 2023	31.90	31.94	31.90	31.91	31.91	500
Jul 13, 2023	32.00	32.00	31.77	31.90	31.90	6,900
Jul 12, 2023	31.92	31.94	31.71	31.78	31.78	3,500
Jul 11, 2023	31.40	31.52	31.40	31.52	31.52	1,300
Jul 10, 2023	31.25	31.34	31.23	31.34	31.34	2,500
Jul 07, 2023	30.90	30.94	30.80	30.80	30.80	1,300
Jul 06, 2023	30.94	30.94	30.81	30.91	30.91	600
Jul 05, 2023	31.09	31.22	31.09	31.16	31.16	5,000
Jul 03, 2023	31.15	31.15	31.07	31.12	31.12	900
Jun 30, 2023	30.99	31.26	30.99	31.25	31.25	4,700
Jun 29, 2023	30.78	30.78	30.70	30.78	30.78	600
Jun 28, 2023	30.84	30.84	30.72	30.72	30.72	1,200
Jun 27, 2023	30.64	30.90	30.64	30.78	30.78	1,100
Jun 27, 2023	0.024 Dividend
Jun 26, 2023	30.64	30.64	30.49	30.49	30.46	900
Jun 23, 2023	30.49	30.59	30.49	30.55	30.53	800
Jun 22, 2023	30.49	30.61	30.49	30.61	30.58	900
Jun 21, 2023	30.35	30.54	30.35	30.49	30.47	2,000
Jun 20, 2023	30.52	30.52	30.40	30.49	30.46	1,700
Jun 16, 2023	30.95	30.95	30.60	30.60	30.58	3,700
Jun 15, 2023	30.21	30.77	30.21	30.76	30.73	3,500
Jun 14, 2023	30.45	30.48	30.24	30.32	30.29	1,800
Jun 13, 2023	30.39	30.39	30.30	30.34	30.31	1,300
Jun 12, 2023	29.94	30.13	29.90	30.13	30.11	1,000
Jun 09, 2023	29.84	29.89	29.72	29.77	29.75	3,000
Jun 08, 2023	29.71	29.79	29.69	29.77	29.75	1,600
Jun 07, 2023	29.70	29.70	29.50	29.50	29.48	2,200
Jun 06, 2023	29.67	29.77	29.67	29.77	29.74	2,400
Jun 05, 2023	29.84	29.84	29.53	29.68	29.66	1,500
Jun 02, 2023	29.56	29.66	29.56	29.64	29.61	3,800
Jun 01, 2023	29.00	29.14	28.87	29.07	29.04	1,400
May 31, 2023	29.13	29.13	28.99	29.04	29.02	1,000
May 30, 2023	29.35	29.35	28.99	29.15	29.13	2,600
May 26, 2023	28.85	29.23	28.85	29.23	29.20	4,900
May 25, 2023	28.76	28.93	28.70	28.82	28.80	4,300
May 24, 2023	28.09	28.10	28.09	28.10	28.07	500
May 23, 2023	28.51	28.61	28.22	28.26	28.24	2,100
May 22, 2023	28.87	28.87	28.67	28.67	28.65	1,000
May 19, 2023	29.00	29.00	28.83	28.88	28.85	900
May 18, 2023	28.79	29.00	28.79	29.00	28.98	500
May 17, 2023	28.44	28.65	28.42	28.65	28.63	3,900
May 16, 2023	28.52	28.52	28.40	28.41	28.39	1,700
May 15, 2023	28.63	28.63	28.46	28.59	28.56	1,600
May 12, 2023	28.50	28.57	28.37	28.51	28.49	11,700
May 11, 2023	28.52	28.52	28.44	28.50	28.48	500
May 10, 2023	28.58	28.58	28.58	28.58	28.56	100
May 09, 2023	28.52	28.52	28.52	28.52	28.50	200
May 08, 2023	28.49	28.57	28.42	28.57	28.54	5,300
May 05, 2023	28.46	28.63	28.46	28.54	28.52	1,600
May 04, 2023	28.19	28.19	28.19	28.19	28.17	100
May 03, 2023	28.71	28.71	28.44	28.44	28.42	1,100
May 02, 2023	28.83	28.83	28.71	28.71	28.68	600
May 01, 2023	28.82	28.97	28.80	28.90	28.88	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,437.00-10.00(-0.22%)

Dow Futures34,689.00-40.00(-0.12%)

Nasdaq Futures15,101.50-50.50(-0.33%)

Russell 2000 Futures1,821.80-4.50(-0.25%)

Crude Oil88.75-0.91(-1.01%)

Gold1,946.80-20.30(-1.03%)

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

S&P Futures
4,437.00
-10.00(-0.22%)

Dow Futures
34,689.00
-40.00(-0.12%)

Nasdaq Futures
15,101.50
-50.50(-0.33%)

Russell 2000 Futures
1,821.80
-4.50(-0.25%)

Crude Oil
88.75
-0.91(-1.01%)

Gold
1,946.80
-20.30(-1.03%)