Get the Stockscreener App
25.71
0.71%
0.1803
After Hours:
25.57
-0.1403
-0.55%
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 January 03, 2025, is $25.71.
- 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 30.51% to $25.71 now.
- The 52-week high stock price for VMOT is $27.77, representing a 8.01% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for VMOT is $23.01, indicating a -10.50% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Alpha Architect Value Momentum Trend ETF (VMOT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $25.71 | $25.57 | $0.1373 | 1,281.0 | +0.71% |
| Jan 02, 2025 | $25.71 | $25.39 | $0.32 | 2,047.0 | +0.47% |
| Dec 31, 2024 | $25.56 | $25.41 | $0.1484 | 3,544.0 | -0.17% |
| Dec 30, 2024 | $25.52 | $25.46 | $0.0642 | 852.0 | -3.39% |
| Dec 27, 2024 | $26.45 | $26.35 | $0.10 | 206.0 | -0.57% |
| Dec 26, 2024 | $26.50 | $26.37 | $0.13 | 552.0 | +0.91% |
| Dec 24, 2024 | $26.26 | $26.23 | $0.03 | 236.0 | +0.43% |
| Dec 23, 2024 | $26.15 | $26.07 | $0.0763 | 3,975.0 | +0.02% |
| Dec 20, 2024 | $26.19 | $25.92 | $0.27 | 4,420.0 | +1.19% |
| Dec 19, 2024 | $25.89 | $25.83 | $0.06 | 2,690.0 | +0.20% |
| Dec 18, 2024 | $26.61 | $25.75 | $0.86 | 10,993.0 | -2.94% |
| Dec 17, 2024 | $26.57 | $26.51 | $0.06 | 381.0 | -0.67% |
| Dec 16, 2024 | $26.80 | $26.73 | $0.07 | 230.0 | +0.04% |
| Dec 13, 2024 | $26.79 | $26.71 | $0.079 | 789.0 | -0.74% |
| Dec 12, 2024 | $26.94 | $26.93 | $0.0101 | 392.0 | -0.74% |
| Dec 11, 2024 | $27.18 | $26.99 | $0.19 | 680.0 | +0.59% |
| Dec 10, 2024 | $27.43 | $26.94 | $0.49 | 3,871.0 | -0.37% |
| Dec 09, 2024 | $27.50 | $27.07 | $0.43 | 5,784.0 | -1.44% |
| Dec 06, 2024 | $27.51 | $27.44 | $0.066 | 763.0 | -0.70% |
| Dec 05, 2024 | $27.70 | $27.59 | $0.11 | 670.0 | +0.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $25.71 | $25.39 | $0.3203 | 4,609.0 | +1.18% |
Alpha Architect Value Momentum Trend ETF Stock (VMOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.77 | $25.46 | $2.31 | 48,030.0 | -7.70% |
| Nov, 2024 | $27.64 | $25.86 | $1.78 | 56,072.0 | +6.54% |
| 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% |
0.77%
Cap:
|
Volume (24h):