Alpha Architect Merlyn.AI Best-of-Breed Core Momentum ETF (BOB) Historical Stock Data
21.70 ↑0.00 (0.00%)
As of Market Close on June 30th, 2022.
Historical Data
In the past 30 trading days, BOB is up 0.17% a day on average. There have been 22 days where Alpha Architect Merlyn.AI Best-of-Breed Core Momentum ETF closed green and 8 days where BOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 21.65 | 21.70 | ↑$0.05 (0.23%) | 21.65 | 21.70 | 494 |
| 2022-06-27 | 22.15 | 22.25 | ↑$0.11 (0.47%) | 22.15 | 22.30 | 9.51K |
| 2022-06-24 | 21.84 | 22.17 | ↑$0.33 (1.51%) | 21.84 | 22.17 | 342 |
| 2022-06-23 | 21.48 | 21.53 | ↑$0.05 (0.23%) | 21.48 | 21.53 | 704 |
| 2022-06-21 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 347 |
| 2022-06-17 | 20.96 | 21.13 | ↑$0.17 (0.81%) | 20.96 | 21.17 | 1K |
| 2022-06-16 | 21.49 | 21.07 | ↓$0.42 (-1.95%) | 21.07 | 21.49 | 521 |
| 2022-06-15 | 21.83 | 21.90 | ↑$0.07 (0.32%) | 21.83 | 22.06 | 9.22K |
| 2022-06-14 | 21.77 | 21.74 | ↓$0.03 (-0.14%) | 21.73 | 21.77 | 3.65K |
| 2022-06-13 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.83 | 21.83 | 119 |
| 2022-06-06 | 23.96 | 23.99 | ↑$0.03 (0.14%) | 23.96 | 23.99 | 2.06K |
| 2022-05-24 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.92 | 22.92 | 2 |
| 2022-05-20 | 22.44 | 22.69 | ↑$0.25 (1.11%) | 22.44 | 22.69 | 4.48K |
| 2022-05-19 | 22.67 | 22.74 | ↑$0.07 (0.31%) | 22.67 | 22.82 | 525 |
| 2022-05-16 | 23.01 | 23.18 | ↑$0.16 (0.71%) | 23.01 | 23.28 | 3.39K |
| 2022-05-13 | 22.99 | 23.21 | ↑$0.22 (0.95%) | 22.99 | 23.23 | 2.27K |
| 2022-05-12 | 22.53 | 22.73 | ↑$0.21 (0.93%) | 22.45 | 22.73 | 2.23K |
| 2022-05-10 | 22.74 | 22.91 | ↑$0.17 (0.77%) | 22.74 | 23.02 | 615 |
| 2022-05-06 | 23.60 | 23.59 | ↓$0.01 (-0.04%) | 23.39 | 23.60 | 5.58K |
| 2022-03-25 | 26.35 | 26.36 | ↑$0.01 (0.02%) | 26.33 | 26.36 | 882 |
| 2022-03-04 | 26.66 | 26.63 | ↓$0.03 (-0.11%) | 26.63 | 26.66 | 3.87K |
| 2022-02-04 | 25.87 | 25.86 | ↓$0.01 (-0.04%) | 25.86 | 25.87 | 243 |
| 2021-11-26 | 27.18 | 27.19 | ↑$0.00 (0.02%) | 27.18 | 27.19 | 111 |
| 2021-11-24 | 27.86 | 27.87 | ↑$0.01 (0.05%) | 27.84 | 27.91 | 6.73K |
| 2021-11-23 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 88 |
| 2021-11-22 | 27.98 | 27.75 | ↓$0.23 (-0.82%) | 27.75 | 28.18 | 16.81K |
| 2021-11-19 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 8 |
| 2021-11-18 | 27.91 | 27.91 | ↑$0.00 (0.00%) | 27.91 | 27.91 | 7 |
| 2021-11-17 | 27.89 | 27.82 | ↓$0.07 (-0.25%) | 27.82 | 27.89 | 490 |
| 2021-11-16 | 27.99 | 27.98 | ↓$0.01 (-0.05%) | 27.98 | 27.99 | 1.16K |
Create an account or log in to view more rows.
$BOB it's going down??
$BOB rocket fuel tanks are full. Gonna shoot to the stars
$BOB bull here. But I’m worried for tomorrow
$BOB one of the poorest performed stocks for a big name.
$BOB it's true....
$BOB Looking for this cup to breakout.
$BOB free to hold
$BOB I hate this company.
$BOB we all speculate but nobody knows what going to happen.
$BOB power hour will be fucking crazy