Get the Stockscreener App
26.63
0.03%
-0.0074
After Hours:
26.56
-0.0726
-0.27%
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Price History
The historical daily chart and data for Alpha Architect Value Momentum Trend ETF stock (VMOT), show that the latest closing stock price as of November 18, 2024, is $26.63.
- Alpha Architect Value Momentum Trend ETF all-time high stock price is $29.40, occurred on February 16, 2021.
- The lowest Alpha Architect Value Momentum Trend ETF stock price recorded was $19.70 on March 18, 2020. Since then, Alpha Architect Value Momentum Trend ETF's stock price has risen over 35.19% to $26.63 now.
- The 52-week high stock price for VMOT is $27.56, representing a 3.48% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for VMOT is $22.66, indicating a -14.93% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Alpha Architect Value Momentum Trend ETF (VMOT) stock in the beginning of 2023 was $26.71. The stock closed the year at $24.38, a loss of over -8.72% for the year.
The table below shows more information about VMOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.72 | $26.54 | $0.1764 | 3,019.0 | -0.03% |
| Nov 15, 2024 | $26.64 | $26.59 | $0.05 | 215.0 | -0.54% |
| Nov 14, 2024 | $27.08 | $26.79 | $0.2946 | 1,193.0 | -0.47% |
| Nov 13, 2024 | $27.07 | $26.91 | $0.1579 | 11,942.0 | -0.77% |
| Nov 12, 2024 | $27.12 | $27.04 | $0.08 | 480.0 | -0.94% |
| Nov 11, 2024 | $27.56 | $27.38 | $0.183 | 2,129.0 | +0.61% |
| Nov 08, 2024 | $27.21 | $27.09 | $0.1198 | 599.0 | +0.44% |
| Nov 07, 2024 | $27.12 | $27.09 | $0.0343 | 701.0 | +1.01% |
| Nov 06, 2024 | $26.82 | $26.64 | $0.1837 | 12,648.0 | +1.13% |
| Nov 05, 2024 | $26.52 | $26.34 | $0.18 | 1,379.0 | +2.28% |
| Nov 04, 2024 | $25.93 | $25.86 | $0.07 | 255.0 | +0.02% |
| Nov 01, 2024 | $25.93 | $25.93 | $0.00 | 7.00 | +0.14% |
| Oct 31, 2024 | $26.00 | $25.85 | $0.15 | 1,755.0 | -0.53% |
| Oct 30, 2024 | $26.09 | $26.02 | $0.07 | 1,368.0 | -0.17% |
| Oct 29, 2024 | $26.07 | $26.04 | $0.03 | 625.0 | -0.23% |
| Oct 28, 2024 | $26.13 | $26.05 | $0.08 | 760.0 | +0.93% |
| Oct 25, 2024 | $25.89 | $25.89 | $0.00 | 55.00 | -0.25% |
| Oct 24, 2024 | $25.95 | $25.94 | $0.015 | 1,820.0 | +0.19% |
| Oct 23, 2024 | $26.00 | $25.91 | $0.095 | 204.0 | -0.90% |
| Oct 22, 2024 | $26.14 | $26.14 | $0.00 | 404.0 | -0.78% |
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Architect Value Momentum Trend ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Architect Value Momentum Trend ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.56 | $25.86 | $1.70 | 37,586.0 | +2.88% |
| Oct, 2024 | $26.81 | $25.85 | $0.9594 | 24,853.0 | -2.38% |
| Sep, 2024 | $26.60 | $24.57 | $2.04 | 29,235.0 | +2.04% |
| Aug, 2024 | $25.99 | $23.03 | $2.96 | 313,721.0 | +1.49% |
| Jul, 2024 | $25.91 | $24.72 | $1.19 | 38,883.0 | +3.18% |
| Jun, 2024 | $25.75 | $24.60 | $1.15 | 67,278.0 | -3.50% |
| May, 2024 | $25.75 | $24.29 | $1.46 | 25,033.0 | +4.94% |
| Apr, 2024 | $25.79 | $24.11 | $1.68 | 52,550.0 | -4.70% |
| Mar, 2024 | $25.75 | $24.56 | $1.19 | 104,735.0 | +4.32% |
| Feb, 2024 | $24.67 | $23.55 | $1.11 | 123,268.0 | +3.98% |
| Jan, 2024 | $23.88 | $22.88 | $1.00 | 217,098.0 | +2.01% |
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.35 | $22.86 | $1.49 | 438,321.0 | +1.86% |
| Nov, 2023 | $22.93 | $21.47 | $1.46 | 83,043.0 | +6.64% |
| Oct, 2023 | $22.43 | $21.10 | $1.33 | 230,926.0 | -4.80% |
| Sep, 2023 | $23.15 | $22.28 | $0.8662 | 74,057.0 | -2.16% |
| Aug, 2023 | $23.46 | $22.22 | $1.24 | 51,352.0 | -2.09% |
| Jul, 2023 | $23.47 | $21.95 | $1.52 | 31,645.0 | +3.43% |
| Jun, 2023 | $22.98 | $21.54 | $1.44 | 68,564.0 | +5.58% |
| May, 2023 | $22.51 | $21.40 | $1.11 | 64,334.0 | -4.67% |
| Apr, 2023 | $23.56 | $22.36 | $1.20 | 70,327.0 | -2.70% |
| Mar, 2023 | $24.62 | $22.71 | $1.91 | 86,735.0 | -3.69% |
| Feb, 2023 | $24.38 | $23.58 | $0.8004 | 149,284.0 | -0.67% |
| Jan, 2023 | $24.52 | $23.53 | $0.99 | 202,358.0 | -0.68% |
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.54 | $24.20 | $1.34 | 111,131.0 | -4.51% |
| Nov, 2022 | $26.88 | $25.36 | $1.52 | 146,733.0 | -2.35% |
| Oct, 2022 | $26.45 | $25.27 | $1.18 | 61,440.0 | +5.00% |
| Sep, 2022 | $25.18 | $23.90 | $1.28 | 78,768.0 | -0.12% |
| Aug, 2022 | $25.48 | $23.60 | $1.88 | 66,669.0 | +3.41% |
| Jul, 2022 | $24.13 | $22.99 | $1.14 | 63,196.0 | +0.53% |
| Jun, 2022 | $25.80 | $23.68 | $2.12 | 125,350.0 | -4.78% |
| May, 2022 | $25.48 | $24.58 | $0.8992 | 127,469.0 | +1.10% |
| Apr, 2022 | $26.22 | $24.67 | $1.55 | 73,479.0 | -3.48% |
| Mar, 2022 | $26.27 | $24.64 | $1.62 | 87,693.0 | +1.83% |
| Feb, 2022 | $25.76 | $24.22 | $1.54 | 80,222.0 | +1.50% |
| Jan, 2022 | $26.99 | $24.00 | $2.99 | 77,688.0 | -6.83% |
0.46%
Cap:
|
Volume (24h):