Alpha Architect Value Momentum Trend ETF (VMOT) Historical Stock Data
25.52 ↑0.07 (0.29%)
As of May 15, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, VMOT is up 0.11% a day on average. There have been 19 days where Alpha Architect Value Momentum Trend ETF closed green and 11 days where VMOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.52 | 25.53 | 354 |
| 2024-05-16 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 53 |
| 2024-05-15 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 226 |
| 2024-05-14 | 25.29 | 25.47 | ↑$0.18 (0.69%) | 25.29 | 25.47 | 587 |
| 2024-05-13 | 25.21 | 25.28 | ↑$0.08 (0.30%) | 25.17 | 25.28 | 3.12K |
| 2024-05-10 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 16 |
| 2024-05-09 | 25.22 | 25.38 | ↑$0.16 (0.63%) | 25.16 | 25.38 | 1.96K |
| 2024-05-08 | 25.05 | 25.13 | ↑$0.08 (0.32%) | 25.05 | 25.13 | 336 |
| 2024-05-07 | 25.19 | 25.11 | ↓$0.07 (-0.28%) | 25.11 | 25.19 | 2.82K |
| 2024-05-06 | 24.96 | 25.14 | ↑$0.18 (0.71%) | 24.96 | 25.18 | 2.54K |
| 2024-05-03 | 24.84 | 24.90 | ↑$0.06 (0.24%) | 24.84 | 24.93 | 2.36K |
| 2024-05-02 | 24.51 | 24.63 | ↑$0.12 (0.49%) | 24.51 | 24.73 | 1.23K |
| 2024-05-01 | 24.31 | 24.35 | ↑$0.04 (0.16%) | 24.29 | 24.35 | 1.61K |
| 2024-04-30 | 24.57 | 24.51 | ↓$0.06 (-0.24%) | 24.51 | 24.57 | 1.75K |
| 2024-04-29 | 24.88 | 24.97 | ↑$0.09 (0.36%) | 24.88 | 24.97 | 4.07K |
| 2024-04-26 | 24.79 | 24.83 | ↑$0.04 (0.15%) | 24.79 | 24.83 | 468 |
| 2024-04-25 | 24.27 | 24.61 | ↑$0.34 (1.38%) | 24.27 | 24.61 | 1.06K |
| 2024-04-24 | 24.63 | 24.75 | ↑$0.12 (0.47%) | 24.63 | 24.75 | 334 |
| 2024-04-23 | 24.73 | 24.80 | ↑$0.07 (0.28%) | 24.73 | 24.80 | 1.31K |
| 2024-04-22 | 24.50 | 24.47 | ↓$0.03 (-0.12%) | 24.47 | 24.57 | 814 |
| 2024-04-19 | 24.11 | 24.14 | ↑$0.03 (0.12%) | 24.11 | 24.14 | 431 |
| 2024-04-18 | 24.51 | 24.33 | ↓$0.18 (-0.71%) | 24.33 | 24.51 | 208 |
| 2024-04-17 | 24.38 | 24.37 | ↓$0.01 (-0.04%) | 24.37 | 24.49 | 2.74K |
| 2024-04-16 | 24.62 | 24.61 | ↓$0.01 (-0.04%) | 24.37 | 24.62 | 2.63K |
| 2024-04-15 | 25.00 | 24.67 | ↓$0.33 (-1.32%) | 24.67 | 25.05 | 755 |
| 2024-04-12 | 25.00 | 24.92 | ↓$0.09 (-0.34%) | 24.90 | 25.09 | 2.28K |
| 2024-04-11 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 93 |
| 2024-04-10 | 25.11 | 25.22 | ↑$0.11 (0.44%) | 25.11 | 25.33 | 27.41K |
| 2024-04-09 | 25.50 | 25.43 | ↓$0.07 (-0.25%) | 25.38 | 25.50 | 1.18K |
| 2024-04-08 | 25.61 | 25.58 | ↓$0.03 (-0.12%) | 25.58 | 25.61 | 1.99K |
Create an account or log in to view more rows.
$VMOT just waiting ….
$VMOT Overpower the algos!
$VMOT i'm out of slaps for the day
$VMOT oh my!
$VMOT added more calls on that drop
$VMOT how long until we take off?
$VMOT Love this stock.
Light taps
$VMOT Games being played here.
$VMOT Let’s goooo
$VMOT bounce back baby