Alpha Architect ETF Trust - Strategic Hotel & Lodging Sector ETF (ROCI) Historical Stock Data

23.16 ↑0.00 (0.00%)

As of June 27, 2023, 11:36am EST.

Historical Data

In the past 30 trading days, ROCI is up 0.01% a day on average. There have been 23 days where Alpha Architect ETF Trust - Strategic Hotel & Lodging Sector ETF closed green and 7 days where ROCI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-20	23.29	23.16	↓$0.13 (-0.55%)	23.16	23.29	316
2023-10-19	23.49	23.49	↑$0.00 (0.00%)	23.49	23.49	14
2023-10-18	23.78	23.64	↓$0.14 (-0.59%)	23.61	23.84	18.98K
2023-10-16	24.20	24.20	↑$0.00 (0.00%)	24.20	24.20	24
2023-10-12	24.01	24.01	↑$0.00 (0.00%)	24.01	24.01	1
2023-10-11	24.17	24.17	↑$0.00 (0.00%)	24.17	24.17	14
2023-10-10	23.76	24.05	↑$0.29 (1.23%)	23.76	24.05	549
2023-10-09	23.86	23.86	↑$0.00 (0.00%)	23.86	23.86	23
2023-10-06	23.75	23.75	↑$0.00 (0.00%)	23.75	23.75	23
2023-10-05	23.46	23.50	↑$0.04 (0.17%)	23.46	23.50	296
2023-10-04	23.39	23.47	↑$0.08 (0.35%)	23.24	23.47	638
2023-09-28	23.67	23.68	↑$0.02 (0.08%)	23.67	23.68	297
2023-09-27	23.39	23.56	↑$0.17 (0.71%)	23.39	23.56	224
2023-09-26	23.67	23.53	↓$0.14 (-0.61%)	23.53	23.67	412
2023-09-22	23.83	23.77	↓$0.06 (-0.25%)	23.77	23.83	278
2023-09-21	24.03	23.83	↓$0.20 (-0.84%)	23.83	24.03	25.95K
2023-09-19	24.43	24.43	↑$0.00 (0.00%)	24.43	24.43	2
2023-09-15	24.57	24.57	↑$0.00 (0.00%)	24.57	24.57	2
2023-09-14	24.86	24.86	↑$0.00 (0.00%)	24.86	24.86	52
2023-09-13	24.70	24.70	↑$0.00 (0.00%)	24.70	24.70	1
2023-09-12	24.76	24.72	↓$0.04 (-0.16%)	24.72	24.76	100
2023-09-11	24.66	24.76	↑$0.10 (0.41%)	24.66	24.76	636
2023-09-08	24.68	24.62	↓$0.06 (-0.25%)	24.62	24.68	608
2023-09-07	24.59	24.59	↑$0.00 (0.00%)	24.59	24.59	1
2023-09-06	24.67	24.67	↑$0.00 (0.00%)	24.67	24.67	48
2023-09-05	24.86	24.86	↑$0.00 (0.00%)	24.86	24.86	2
2023-09-01	25.03	25.03	↑$0.00 (0.00%)	25.03	25.03	2
2023-08-31	24.92	24.92	↑$0.00 (0.00%)	24.92	24.92	2
2023-08-30	24.77	24.91	↑$0.14 (0.55%)	24.77	24.91	1.55K
2023-08-29	24.80	24.80	↑$0.00 (0.00%)	24.80	24.80	2