QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
45.89
-0.32 (-0.69%)
At close: Aug 15, 2025, 4:00 PM
45.88
-0.01 (-0.02%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.06 | 46.06 | 45.88 | 45.89 | 45.89 | -0.69% | 1,718 |
| Aug 14, 2025 | 46.09 | 46.21 | 45.88 | 46.21 | 46.21 | 0.30% | 4,876 |
| Aug 13, 2025 | 46.60 | 46.61 | 45.85 | 46.07 | 46.07 | -1.05% | 3,976 |
| Aug 12, 2025 | 46.09 | 46.56 | 46.09 | 46.56 | 46.56 | 1.42% | 2,649 |
| Aug 11, 2025 | 46.33 | 46.33 | 45.91 | 45.91 | 45.91 | -0.13% | 570 |
| Aug 8, 2025 | 45.99 | 45.99 | 45.78 | 45.97 | 45.97 | 0.36% | 1,104 |
| Aug 7, 2025 | 45.65 | 45.80 | 45.65 | 45.80 | 45.80 | -0.93% | 653 |
| Aug 6, 2025 | 46.10 | 46.30 | 45.96 | 46.24 | 46.24 | 0.42% | 5,484 |
| Aug 5, 2025 | 46.46 | 46.46 | 46.02 | 46.04 | 46.04 | -0.83% | 4,048 |
| Aug 4, 2025 | 46.18 | 46.44 | 46.13 | 46.43 | 46.43 | 1.78% | 10,946 |
| Aug 1, 2025 | 45.50 | 45.63 | 45.35 | 45.61 | 45.61 | -0.79% | 2,062 |
| Jul 31, 2025 | 46.50 | 46.50 | 45.98 | 45.98 | 45.98 | -0.38% | 4,533 |
| Jul 30, 2025 | 46.17 | 46.17 | 46.11 | 46.15 | 46.15 | 0.12% | 1,568 |
| Jul 29, 2025 | 46.09 | 46.25 | 45.92 | 46.10 | 46.10 | - | 8,535 |
| Jul 28, 2025 | 46.15 | 46.15 | 45.93 | 46.10 | 46.10 | 0.30% | 1,487 |
| Jul 25, 2025 | 45.83 | 46.19 | 45.48 | 45.96 | 45.96 | 0.15% | 4,015 |
| Jul 24, 2025 | 45.81 | 46.06 | 45.81 | 45.89 | 45.89 | 0.32% | 9,042 |
| Jul 23, 2025 | 45.58 | 45.82 | 45.58 | 45.74 | 45.74 | 1.25% | 3,250 |
| Jul 22, 2025 | 45.35 | 45.35 | 45.18 | 45.18 | 45.18 | -1.47% | 1,190 |
| Jul 21, 2025 | 45.98 | 46.07 | 45.85 | 45.85 | 45.85 | -0.05% | 1,036 |
| Jul 18, 2025 | 46.01 | 46.02 | 45.75 | 45.88 | 45.88 | 0.16% | 1,087 |
| Jul 17, 2025 | 45.81 | 45.90 | 45.68 | 45.81 | 45.81 | 0.32% | 4,430 |
| Jul 16, 2025 | 45.50 | 45.66 | 45.50 | 45.66 | 45.66 | 0.10% | 1,406 |
| Jul 15, 2025 | 46.00 | 46.00 | 45.47 | 45.62 | 45.62 | -0.22% | 3,237 |
| Jul 14, 2025 | 45.71 | 45.82 | 45.62 | 45.72 | 45.72 | 0.59% | 1,794 |
| Jul 11, 2025 | 45.30 | 45.57 | 45.30 | 45.45 | 45.45 | 0.04% | 7,617 |
| Jul 10, 2025 | 45.28 | 45.54 | 45.28 | 45.43 | 45.43 | -0.68% | 2,523 |
| Jul 9, 2025 | 45.41 | 45.75 | 44.96 | 45.74 | 45.74 | 1.06% | 10,416 |
| Jul 8, 2025 | 45.57 | 45.57 | 45.15 | 45.26 | 45.26 | -0.43% | 2,563 |
| Jul 7, 2025 | 45.35 | 45.54 | 45.35 | 45.46 | 45.46 | 0.11% | 6,584 |
| Jul 3, 2025 | 45.04 | 45.50 | 45.00 | 45.41 | 45.41 | 0.95% | 6,008 |
| Jul 2, 2025 | 44.89 | 44.99 | 44.29 | 44.98 | 44.98 | 0.38% | 17,270 |
| Jul 1, 2025 | 45.54 | 45.54 | 44.81 | 44.81 | 44.81 | -2.09% | 26,367 |
| Jun 30, 2025 | 45.54 | 45.77 | 45.40 | 45.77 | 45.77 | 1.10% | 4,335 |
| Jun 27, 2025 | 45.05 | 45.47 | 45.02 | 45.27 | 45.27 | 0.41% | 5,440 |
| Jun 26, 2025 | 44.71 | 45.18 | 44.71 | 45.08 | 45.08 | 1.30% | 8,449 |
| Jun 25, 2025 | 44.64 | 44.66 | 44.43 | 44.50 | 44.48 | -0.05% | 2,018 |
| Jun 24, 2025 | 44.33 | 44.52 | 44.23 | 44.52 | 44.50 | 1.30% | 6,730 |
| Jun 23, 2025 | 43.40 | 43.98 | 43.40 | 43.95 | 43.93 | 1.16% | 4,744 |
| Jun 20, 2025 | 43.63 | 43.65 | 43.38 | 43.45 | 43.43 | -0.19% | 2,396 |
| Jun 18, 2025 | 43.41 | 43.82 | 43.41 | 43.53 | 43.51 | 0.18% | 1,903 |
| Jun 17, 2025 | 43.60 | 43.60 | 43.45 | 43.45 | 43.43 | -0.28% | 640 |
| Jun 16, 2025 | 43.68 | 43.76 | 43.58 | 43.58 | 43.55 | 1.04% | 1,150 |
| Jun 13, 2025 | 43.51 | 43.60 | 43.05 | 43.13 | 43.11 | -0.77% | 9,692 |
| Jun 12, 2025 | 43.50 | 43.66 | 43.46 | 43.46 | 43.44 | 0.25% | 10,341 |
| Jun 11, 2025 | 43.18 | 43.51 | 43.18 | 43.35 | 43.33 | 0.51% | 4,637 |
| Jun 10, 2025 | 42.97 | 43.20 | 42.97 | 43.13 | 43.11 | -0.40% | 17,968 |
| Jun 9, 2025 | 43.71 | 43.71 | 43.00 | 43.31 | 43.29 | -0.51% | 5,002 |
| Jun 6, 2025 | 43.52 | 43.57 | 43.14 | 43.53 | 43.51 | 0.65% | 5,918 |
| Jun 5, 2025 | 43.54 | 43.54 | 43.04 | 43.25 | 43.23 | -0.37% | 12,616 |