Alpha Architect Value Momentum Trend ETF (VMOT)
24.75
-0.05
(-0.22%)
USD |
NASDAQ |
Apr 24, 16:00
VMOT Price: 24.75 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 18, 2024 | 24.50 | 24.50 | 24.33 | 24.33 | 208.00 |
Apr 17, 2024 | 24.38 | 24.49 | 24.37 | 24.37 | 2740.00 |
Apr 16, 2024 | 24.62 | 24.62 | 24.37 | 24.61 | 2627.00 |
Apr 15, 2024 | 25.00 | 25.04 | 24.67 | 24.67 | 755.00 |
Apr 12, 2024 | 25.11 | 25.11 | 24.90 | 24.92 | 2278.00 |
Apr 11, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 96.00 |
Apr 10, 2024 | 25.11 | 25.33 | 25.11 | 25.22 | 27413.00 |
Apr 09, 2024 | 25.50 | 25.50 | 25.38 | 25.43 | 1183.00 |
Apr 08, 2024 | 25.61 | 25.68 | 25.58 | 25.58 | 1992.00 |
Apr 05, 2024 | 25.62 | 25.62 | 25.58 | 25.58 | 435.00 |
Apr 04, 2024 | 25.79 | 25.79 | 25.36 | 25.36 | 375.00 |
Apr 03, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 239.00 |
Apr 02, 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 568.00 |
Apr 01, 2024 | 25.74 | 25.74 | 25.67 | 25.67 | 1053.00 |
Mar 28, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 188.00 |
Mar 27, 2024 | 25.70 | 25.74 | 25.70 | 25.74 | 381.00 |
Mar 26, 2024 | 25.67 | 25.72 | 25.57 | 25.61 | 4482.00 |
Mar 25, 2024 | 25.66 | 25.66 | 25.59 | 25.59 | 678.00 |
Mar 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 83.00 |
Mar 21, 2024 | 25.70 | 25.74 | 25.65 | 25.74 | 1698.00 |
Mar 20, 2024 | 25.22 | 25.50 | 25.17 | 25.50 | 1733.00 |
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
24.59
Average
24.36
Median
Feb 15 2024