Alpha Architect Value Momentum Trend ETF (VMOT) Historical Stock Data

29.48 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VMOT is up 0.14% a day on average. There have been 22 days where Alpha Architect Value Momentum Trend ETF closed green and 8 days where VMOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	29.68	29.48	↓$0.20 (-0.68%)	29.48	29.68	2.56K
2025-11-28	29.42	29.52	↑$0.10 (0.34%)	29.42	29.55	1.40K
2025-11-21	28.12	28.38	↑$0.27 (0.95%)	28.08	28.44	4.63K
2025-11-14	29.13	29.07	↓$0.06 (-0.19%)	29.07	29.14	9.68K
2025-11-07	28.64	28.89	↑$0.25 (0.87%)	28.64	28.89	0.97K
2025-10-31	28.91	28.92	↑$0.01 (0.02%)	28.86	28.94	1.40K
2025-10-17	28.36	28.43	↑$0.07 (0.23%)	28.36	28.43	266
2025-10-10	28.08	27.98	↓$0.10 (-0.36%)	27.98	28.08	585
2025-09-26	28.58	28.64	↑$0.06 (0.20%)	28.58	28.64	267
2025-09-19	28.55	28.61	↑$0.06 (0.22%)	28.55	28.61	9.35K
2025-09-12	28.63	28.64	↑$0.01 (0.03%)	28.63	28.64	707
2025-09-05	28.05	28.08	↑$0.03 (0.11%)	28.05	28.08	1.69K
2025-08-22	27.83	27.98	↑$0.15 (0.54%)	27.83	27.99	2.43K
2025-08-08	27.20	27.30	↑$0.10 (0.35%)	27.20	27.30	1.01K
2025-08-01	26.57	26.61	↑$0.04 (0.13%)	26.57	26.61	302
2025-07-25	27.15	27.17	↑$0.02 (0.06%)	27.13	27.18	0.95K
2025-07-18	26.67	26.68	↑$0.01 (0.04%)	26.64	26.68	1.28K
2025-07-11	26.82	26.79	↓$0.03 (-0.12%)	26.79	26.82	1.84K
2025-06-27	27.15	27.06	↓$0.09 (-0.34%)	27.06	27.15	370
2025-06-20	26.31	26.30	↓$0.01 (-0.06%)	26.29	26.31	842
2025-06-06	26.43	26.48	↑$0.04 (0.17%)	26.43	26.48	1.29K
2025-05-23	25.70	25.80	↑$0.10 (0.39%)	25.70	25.80	214
2025-05-16	25.73	25.84	↑$0.11 (0.43%)	25.73	25.84	574
2025-05-09	25.33	25.32	↓$0.01 (-0.03%)	25.24	25.33	8.25K
2025-05-02	25.14	25.24	↑$0.10 (0.39%)	25.14	25.24	448
2025-04-25	24.49	24.59	↑$0.10 (0.39%)	24.49	24.59	1.31K
2025-04-11	23.16	23.32	↑$0.16 (0.70%)	23.15	23.32	3.92K
2025-04-04	22.23	21.99	↓$0.25 (-1.10%)	21.94	22.23	671
2025-03-28	24.34	24.40	↑$0.06 (0.25%)	24.34	24.40	600
2025-03-21	24.65	24.75	↑$0.10 (0.40%)	24.56	24.75	1.20K