QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
48.89
+0.20 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.88 | 48.89 | 48.85 | 48.89 | 48.89 | 0.41% | 3,182 |
| Dec 4, 2025 | 48.67 | 48.70 | 48.62 | 48.68 | 48.68 | 0.92% | 2,168 |
| Dec 3, 2025 | 48.00 | 48.30 | 47.93 | 48.24 | 48.24 | -0.01% | 1,879 |
| Dec 2, 2025 | 48.36 | 48.44 | 47.86 | 48.24 | 48.24 | 0.50% | 4,240 |
| Dec 1, 2025 | 48.03 | 48.28 | 47.80 | 48.01 | 48.01 | -0.78% | 24,104 |
| Nov 28, 2025 | 48.19 | 48.39 | 48.19 | 48.38 | 48.38 | 0.50% | 1,485 |
| Nov 26, 2025 | 47.77 | 48.14 | 47.72 | 48.14 | 48.14 | 1.64% | 917 |
| Nov 25, 2025 | 46.85 | 47.36 | 46.85 | 47.36 | 47.36 | 0.47% | 611 |
| Nov 24, 2025 | 46.20 | 47.14 | 46.20 | 47.14 | 47.14 | 3.77% | 999 |
| Nov 21, 2025 | 45.54 | 45.55 | 45.43 | 45.43 | 45.43 | -0.02% | 1,083 |
| Nov 20, 2025 | 48.37 | 48.37 | 45.40 | 45.44 | 45.44 | -3.72% | 4,960 |
| Nov 19, 2025 | 46.75 | 47.19 | 46.75 | 47.19 | 47.19 | 1.03% | 4,503 |
| Nov 18, 2025 | 46.79 | 47.13 | 46.44 | 46.71 | 46.71 | -0.80% | 23,067 |
| Nov 17, 2025 | 47.39 | 47.95 | 47.09 | 47.09 | 47.09 | -0.92% | 2,161 |
| Nov 14, 2025 | 46.58 | 48.02 | 46.54 | 47.53 | 47.53 | 0.33% | 9,276 |
| Nov 13, 2025 | 48.30 | 48.64 | 47.08 | 47.37 | 47.37 | -3.52% | 19,022 |
| Nov 12, 2025 | 49.52 | 49.52 | 49.02 | 49.10 | 49.10 | -0.03% | 15,355 |
| Nov 11, 2025 | 49.41 | 49.41 | 48.93 | 49.11 | 49.11 | -1.52% | 34,110 |
| Nov 10, 2025 | 49.65 | 49.87 | 49.39 | 49.87 | 49.87 | 2.86% | 1,154 |
| Nov 7, 2025 | 48.01 | 48.48 | 47.32 | 48.48 | 48.48 | -0.19% | 9,302 |
| Nov 6, 2025 | 48.97 | 49.14 | 48.57 | 48.58 | 48.58 | -2.20% | 10,426 |
| Nov 5, 2025 | 49.13 | 50.11 | 49.13 | 49.67 | 49.67 | 1.15% | 6,051 |
| Nov 4, 2025 | 49.21 | 49.62 | 49.11 | 49.11 | 49.11 | -3.16% | 101,526 |
| Nov 3, 2025 | 50.75 | 50.88 | 50.71 | 50.71 | 50.71 | 0.20% | 7,725 |
| Oct 31, 2025 | 50.85 | 50.93 | 50.59 | 50.61 | 50.61 | 0.33% | 1,199 |
| Oct 30, 2025 | 50.63 | 50.75 | 50.43 | 50.45 | 50.45 | -1.91% | 4,132 |
| Oct 29, 2025 | 51.00 | 51.52 | 51.00 | 51.43 | 51.43 | 1.65% | 3,167 |
| Oct 28, 2025 | 50.42 | 50.67 | 50.36 | 50.59 | 50.59 | 0.39% | 3,206 |
| Oct 27, 2025 | 50.00 | 50.40 | 49.99 | 50.40 | 50.40 | 1.35% | 5,201 |
| Oct 24, 2025 | 49.57 | 49.84 | 49.57 | 49.73 | 49.73 | 1.45% | 3,544 |
| Oct 23, 2025 | 48.75 | 49.09 | 48.75 | 49.02 | 49.02 | 1.90% | 3,479 |
| Oct 22, 2025 | 48.53 | 48.53 | 47.53 | 48.10 | 48.10 | -1.73% | 3,004 |
| Oct 21, 2025 | 48.92 | 49.04 | 48.92 | 48.95 | 48.95 | -0.68% | 1,033 |
| Oct 20, 2025 | 49.41 | 49.41 | 49.22 | 49.29 | 49.29 | 0.80% | 2,863 |
| Oct 17, 2025 | 48.80 | 48.91 | 48.80 | 48.90 | 48.90 | -0.60% | 2,457 |
| Oct 16, 2025 | 49.28 | 49.59 | 49.19 | 49.19 | 49.19 | -0.18% | 5,162 |
| Oct 15, 2025 | 49.13 | 49.38 | 49.13 | 49.28 | 49.28 | 1.38% | 7,373 |
| Oct 14, 2025 | 47.95 | 49.09 | 47.95 | 48.61 | 48.61 | -1.16% | 2,529 |
| Oct 13, 2025 | 48.92 | 49.18 | 48.92 | 49.18 | 49.18 | 2.90% | 4,624 |
| Oct 10, 2025 | 49.85 | 49.85 | 47.79 | 47.79 | 47.79 | -3.66% | 2,187 |
| Oct 9, 2025 | 49.59 | 49.68 | 49.43 | 49.61 | 49.61 | 0.06% | 5,281 |
| Oct 8, 2025 | 49.01 | 49.71 | 49.01 | 49.58 | 49.58 | 1.68% | 3,029 |
| Oct 7, 2025 | 49.45 | 49.45 | 48.61 | 48.76 | 48.76 | -0.85% | 4,212 |
| Oct 6, 2025 | 49.13 | 49.42 | 49.13 | 49.18 | 49.18 | 1.57% | 16,355 |
| Oct 3, 2025 | 48.88 | 48.95 | 48.42 | 48.42 | 48.42 | -0.66% | 826 |
| Oct 2, 2025 | 49.00 | 49.00 | 48.59 | 48.74 | 48.74 | 0.12% | 17,592 |
| Oct 1, 2025 | 48.36 | 48.70 | 48.36 | 48.68 | 48.68 | 0.75% | 4,094 |
| Sep 30, 2025 | 47.92 | 48.32 | 47.92 | 48.32 | 48.32 | 0.82% | 837 |
| Sep 29, 2025 | 48.14 | 48.22 | 47.93 | 47.93 | 47.93 | 0.06% | 5,423 |
| Sep 26, 2025 | 47.83 | 47.90 | 47.83 | 47.90 | 47.88 | 0.39% | 1,645 |
| Sep 25, 2025 | 47.77 | 47.77 | 47.68 | 47.71 | 47.69 | -0.95% | 1,563 |
| Sep 24, 2025 | 48.54 | 48.54 | 48.01 | 48.17 | 48.15 | -0.60% | 1,429 |
| Sep 23, 2025 | 48.54 | 48.70 | 48.34 | 48.46 | 48.44 | -0.48% | 3,093 |
| Sep 22, 2025 | 48.11 | 48.73 | 48.11 | 48.70 | 48.67 | 0.80% | 3,007 |
| Sep 19, 2025 | 48.27 | 48.31 | 47.99 | 48.31 | 48.29 | 0.61% | 7,186 |
| Sep 18, 2025 | 47.91 | 48.11 | 47.91 | 48.02 | 48.00 | 1.17% | 2,814 |
| Sep 17, 2025 | 47.72 | 47.72 | 47.29 | 47.46 | 47.44 | -0.75% | 1,499 |
| Sep 16, 2025 | 48.01 | 48.01 | 47.73 | 47.82 | 47.80 | -0.18% | 5,109 |
| Sep 15, 2025 | 47.62 | 48.03 | 47.58 | 47.91 | 47.89 | 0.78% | 3,199 |
| Sep 12, 2025 | 47.74 | 47.74 | 47.54 | 47.54 | 47.52 | -0.61% | 3,144 |
| Sep 11, 2025 | 47.94 | 48.04 | 47.76 | 47.83 | 47.81 | -0.11% | 5,512 |
| Sep 10, 2025 | 47.36 | 48.00 | 47.36 | 47.89 | 47.87 | 3.16% | 3,019 |
| Sep 9, 2025 | 46.17 | 46.42 | 46.11 | 46.42 | 46.40 | 0.82% | 2,608 |
| Sep 8, 2025 | 45.98 | 46.13 | 45.98 | 46.04 | 46.02 | 0.74% | 2,457 |
| Sep 5, 2025 | 46.10 | 46.10 | 45.45 | 45.70 | 45.68 | -0.10% | 4,806 |
| Sep 4, 2025 | 45.26 | 45.75 | 45.26 | 45.75 | 45.73 | 1.19% | 2,785 |
| Sep 3, 2025 | 45.36 | 45.36 | 45.00 | 45.21 | 45.19 | 0.08% | 2,732 |
| Sep 2, 2025 | 44.71 | 45.17 | 44.60 | 45.17 | 45.16 | -0.56% | 7,529 |
| Aug 29, 2025 | 46.12 | 46.12 | 45.25 | 45.43 | 45.41 | -1.76% | 1,442 |
| Aug 28, 2025 | 45.93 | 46.26 | 45.93 | 46.24 | 46.22 | 0.78% | 686 |
| Aug 27, 2025 | 45.75 | 45.97 | 45.75 | 45.89 | 45.87 | -0.07% | 1,660 |
| Aug 26, 2025 | 45.66 | 45.92 | 45.66 | 45.92 | 45.90 | 1.25% | 452 |
| Aug 25, 2025 | 45.49 | 45.61 | 45.35 | 45.35 | 45.33 | -0.42% | 3,661 |
| Aug 22, 2025 | 45.16 | 45.68 | 45.16 | 45.54 | 45.52 | 1.11% | 721 |
| Aug 21, 2025 | 45.03 | 45.22 | 45.00 | 45.04 | 45.02 | -0.40% | 3,510 |
| Aug 20, 2025 | 44.50 | 45.22 | 44.50 | 45.22 | 45.20 | 0.03% | 2,734 |
| Aug 19, 2025 | 45.93 | 45.93 | 45.14 | 45.21 | 45.19 | -1.83% | 4,972 |
| Aug 18, 2025 | 45.81 | 46.05 | 45.79 | 46.05 | 46.03 | 0.35% | 6,699 |
| Aug 15, 2025 | 46.06 | 46.06 | 45.88 | 45.89 | 45.87 | -0.69% | 1,748 |
| Aug 14, 2025 | 46.09 | 46.21 | 45.88 | 46.21 | 46.19 | 0.30% | 4,876 |
| Aug 13, 2025 | 46.60 | 46.61 | 45.85 | 46.07 | 46.05 | -1.05% | 3,976 |
| Aug 12, 2025 | 46.09 | 46.56 | 46.09 | 46.56 | 46.54 | 1.42% | 2,649 |
| Aug 11, 2025 | 46.33 | 46.33 | 45.91 | 45.91 | 45.89 | -0.13% | 570 |
| Aug 8, 2025 | 45.99 | 45.99 | 45.78 | 45.97 | 45.95 | 0.36% | 1,104 |
| Aug 7, 2025 | 45.65 | 45.80 | 45.65 | 45.80 | 45.79 | -0.93% | 653 |
| Aug 6, 2025 | 46.10 | 46.30 | 45.96 | 46.24 | 46.22 | 0.42% | 5,484 |
| Aug 5, 2025 | 46.46 | 46.46 | 46.02 | 46.04 | 46.02 | -0.83% | 4,048 |
| Aug 4, 2025 | 46.18 | 46.44 | 46.13 | 46.43 | 46.41 | 1.78% | 10,946 |
| Aug 1, 2025 | 45.50 | 45.63 | 45.35 | 45.61 | 45.59 | -0.79% | 2,062 |
| Jul 31, 2025 | 46.50 | 46.50 | 45.98 | 45.98 | 45.96 | -0.38% | 4,533 |
| Jul 30, 2025 | 46.17 | 46.17 | 46.11 | 46.15 | 46.14 | 0.12% | 1,568 |
| Jul 29, 2025 | 46.09 | 46.25 | 45.92 | 46.10 | 46.08 | - | 8,535 |
| Jul 28, 2025 | 46.15 | 46.15 | 45.93 | 46.10 | 46.08 | 0.30% | 1,487 |
| Jul 25, 2025 | 45.83 | 46.19 | 45.48 | 45.96 | 45.94 | 0.15% | 4,015 |
| Jul 24, 2025 | 45.81 | 46.06 | 45.81 | 45.89 | 45.87 | 0.32% | 9,042 |
| Jul 23, 2025 | 45.58 | 45.82 | 45.58 | 45.74 | 45.72 | 1.25% | 3,250 |
| Jul 22, 2025 | 45.35 | 45.35 | 45.18 | 45.18 | 45.16 | -1.47% | 1,190 |
| Jul 21, 2025 | 45.98 | 46.07 | 45.85 | 45.85 | 45.83 | -0.05% | 1,036 |
| Jul 18, 2025 | 46.01 | 46.02 | 45.75 | 45.88 | 45.86 | 0.16% | 1,087 |
| Jul 17, 2025 | 45.81 | 45.90 | 45.68 | 45.81 | 45.79 | 0.32% | 4,430 |