Alpha Architect Value Momentum Trend ETF (VMOT)
25.70
+0.43
(+1.70%)
USD |
NASDAQ |
May 24, 13:31
VMOT Price: 25.70 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 87.00 |
May 22, 2024 | 25.37 | 25.48 | 25.37 | 25.48 | 263.00 |
May 21, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 154.00 |
May 20, 2024 | 25.66 | 25.68 | 25.65 | 25.68 | 493.00 |
May 17, 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 354.00 |
May 16, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 53.00 |
May 15, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 226.00 |
May 14, 2024 | 25.29 | 25.46 | 25.29 | 25.46 | 587.00 |
May 13, 2024 | 25.20 | 25.28 | 25.17 | 25.28 | 3124.00 |
May 10, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 16.00 |
May 09, 2024 | 25.22 | 25.40 | 25.16 | 25.38 | 2058.00 |
May 08, 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 336.00 |
May 07, 2024 | 25.17 | 25.19 | 25.11 | 25.11 | 2850.00 |
May 06, 2024 | 24.96 | 25.18 | 24.96 | 25.14 | 2544.00 |
May 03, 2024 | 24.84 | 24.93 | 24.84 | 24.90 | 2355.00 |
May 02, 2024 | 24.40 | 24.73 | 24.40 | 24.63 | 1224.00 |
May 01, 2024 | 24.31 | 24.35 | 24.29 | 24.35 | 1612.00 |
Apr 30, 2024 | 24.57 | 24.57 | 24.51 | 24.51 | 1748.00 |
Apr 29, 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 4074.00 |
Apr 26, 2024 | 24.79 | 24.83 | 24.79 | 24.83 | 468.00 |
Apr 25, 2024 | 24.29 | 24.61 | 24.27 | 24.60 | 1319.00 |
Apr 24, 2024 | 24.63 | 24.75 | 24.63 | 24.75 | 357.00 |
Apr 23, 2024 | 24.73 | 24.80 | 24.73 | 24.80 | 1306.00 |
Apr 22, 2024 | 24.50 | 24.57 | 24.47 | 24.47 | 814.00 |
Apr 19, 2024 | 24.11 | 24.14 | 24.11 | 24.14 | 434.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.90
Minimum
Mar 18 2020
29.23
Maximum
Feb 12 2021
24.60
Average
24.40
Median