QRAFT AI-Enhanced U.S. Large Cap Momentum ETF (AMOM)
NYSEARCA: AMOM · Real-Time Price · USD
54.30
-1.01 (-1.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 55.09 | 55.31 | 54.95 | 55.31 | 55.31 | 0.21% | 41,198 |
| Apr 24, 2026 | 55.00 | 55.28 | 55.00 | 55.19 | 55.19 | 2.02% | 2,036 |
| Apr 23, 2026 | 54.53 | 54.53 | 53.60 | 54.09 | 54.09 | -0.05% | 2,113 |
| Apr 22, 2026 | 53.83 | 54.12 | 53.83 | 54.12 | 54.12 | 1.06% | 2,196 |
| Apr 21, 2026 | 53.75 | 53.75 | 53.51 | 53.55 | 53.55 | -0.76% | 1,305 |
| Apr 20, 2026 | 54.01 | 54.01 | 53.88 | 53.96 | 53.96 | -0.48% | 864 |
| Apr 17, 2026 | 54.00 | 54.43 | 54.00 | 54.22 | 54.22 | 1.78% | 4,545 |
| Apr 16, 2026 | 53.19 | 53.27 | 53.03 | 53.27 | 53.27 | 0.21% | 1,939 |
| Apr 15, 2026 | 53.00 | 53.16 | 52.95 | 53.16 | 53.16 | -0.05% | 1,293 |
| Apr 14, 2026 | 52.72 | 53.19 | 52.51 | 53.19 | 53.18 | 1.69% | 2,551 |
| Apr 13, 2026 | 52.06 | 52.30 | 52.06 | 52.30 | 52.30 | 1.42% | 1,394 |
| Apr 10, 2026 | 51.90 | 51.90 | 51.57 | 51.57 | 51.57 | 0.16% | 2,762 |
| Apr 9, 2026 | 51.12 | 51.51 | 51.12 | 51.49 | 51.49 | 1.03% | 4,905 |
| Apr 8, 2026 | 50.90 | 51.12 | 50.49 | 50.96 | 50.96 | 4.63% | 1,734 |
| Apr 7, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.84% | 768 |
| Apr 6, 2026 | 48.16 | 48.30 | 48.16 | 48.30 | 48.30 | 0.36% | 1,327 |
| Apr 2, 2026 | 47.80 | 48.13 | 47.80 | 48.13 | 48.13 | -0.09% | 15,273 |
| Apr 1, 2026 | 48.18 | 48.60 | 48.17 | 48.17 | 48.17 | 2.17% | 1,657 |
| Mar 31, 2026 | 45.96 | 47.15 | 45.95 | 47.15 | 47.15 | 4.10% | 8,082 |
| Mar 30, 2026 | 45.60 | 45.60 | 45.29 | 45.29 | 45.29 | -2.08% | 475 |
| Mar 27, 2026 | 46.18 | 46.25 | 46.18 | 46.25 | 46.25 | -1.15% | 3,211 |
| Mar 26, 2026 | 47.75 | 47.86 | 46.78 | 46.79 | 46.79 | -3.87% | 2,121 |
| Mar 25, 2026 | 48.84 | 48.93 | 48.68 | 48.68 | 48.67 | 0.51% | 696 |
| Mar 24, 2026 | 48.07 | 48.66 | 48.07 | 48.43 | 48.43 | 0.13% | 2,768 |
| Mar 23, 2026 | 48.16 | 48.91 | 48.16 | 48.37 | 48.37 | 1.92% | 3,070 |
| Mar 20, 2026 | 48.85 | 48.85 | 47.46 | 47.46 | 47.46 | -3.03% | 3,458 |
| Mar 19, 2026 | 48.48 | 49.14 | 48.48 | 48.94 | 48.94 | 0.09% | 1,351 |
| Mar 18, 2026 | 49.35 | 49.38 | 48.90 | 48.90 | 48.90 | -1.12% | 1,296 |
| Mar 17, 2026 | 49.35 | 49.47 | 49.33 | 49.45 | 49.45 | 0.42% | 3,742 |
| Mar 16, 2026 | 49.30 | 49.32 | 49.03 | 49.24 | 49.24 | 1.44% | 836 |
| Mar 13, 2026 | 48.54 | 48.69 | 48.49 | 48.55 | 48.55 | -0.65% | 3,911 |
| Mar 12, 2026 | 48.91 | 49.03 | 48.86 | 48.86 | 48.86 | -1.77% | 1,051 |
| Mar 11, 2026 | 49.90 | 49.90 | 49.64 | 49.74 | 49.74 | -0.07% | 520 |
| Mar 10, 2026 | 49.93 | 49.94 | 49.78 | 49.78 | 49.78 | 0.32% | 5,553 |
| Mar 9, 2026 | 47.84 | 49.62 | 47.84 | 49.62 | 49.62 | 2.25% | 1,633 |
| Mar 6, 2026 | 48.50 | 48.62 | 48.48 | 48.53 | 48.53 | -2.39% | 2,151 |
| Mar 5, 2026 | 49.41 | 49.72 | 49.38 | 49.72 | 49.72 | -1.26% | 4,721 |
| Mar 4, 2026 | 50.11 | 50.42 | 50.09 | 50.36 | 50.36 | 1.06% | 2,322 |
| Mar 3, 2026 | 49.39 | 50.05 | 49.39 | 49.83 | 49.83 | -2.17% | 2,271 |
| Mar 2, 2026 | 50.25 | 51.11 | 50.25 | 50.93 | 50.93 | 0.01% | 3,047 |
| Feb 27, 2026 | 50.67 | 50.93 | 50.67 | 50.93 | 50.93 | -0.97% | 496 |
| Feb 26, 2026 | 50.90 | 51.43 | 50.80 | 51.43 | 51.43 | -1.33% | 3,983 |
| Feb 25, 2026 | 51.81 | 52.12 | 51.81 | 52.12 | 52.12 | 1.45% | 765 |
| Feb 24, 2026 | 51.29 | 51.41 | 51.29 | 51.37 | 51.37 | 1.08% | 851 |
| Feb 23, 2026 | 51.77 | 51.77 | 50.83 | 50.83 | 50.82 | -1.52% | 1,423 |
| Feb 20, 2026 | 51.09 | 51.76 | 51.09 | 51.61 | 51.61 | 0.70% | 991 |
| Feb 19, 2026 | 51.12 | 51.25 | 51.04 | 51.25 | 51.25 | -0.32% | 1,548 |
| Feb 18, 2026 | 51.33 | 51.56 | 51.21 | 51.41 | 51.41 | 0.64% | 1,602 |
| Feb 17, 2026 | 50.69 | 51.42 | 50.69 | 51.09 | 51.09 | 0.23% | 2,841 |
| Feb 13, 2026 | 51.38 | 51.38 | 50.97 | 50.97 | 50.97 | 0.49% | 960 |
| Feb 12, 2026 | 51.96 | 51.96 | 50.72 | 50.72 | 50.72 | -1.46% | 3,764 |
| Feb 11, 2026 | 52.12 | 52.12 | 51.47 | 51.47 | 51.47 | 0.25% | 2,837 |
| Feb 10, 2026 | 51.60 | 51.60 | 51.24 | 51.34 | 51.34 | -0.83% | 2,322 |
| Feb 9, 2026 | 51.44 | 51.90 | 51.44 | 51.77 | 51.77 | 1.36% | 2,613 |
| Feb 6, 2026 | 49.60 | 51.07 | 49.60 | 51.07 | 51.07 | 4.53% | 2,376 |
| Feb 5, 2026 | 48.69 | 49.19 | 48.34 | 48.86 | 48.86 | -1.67% | 5,229 |
| Feb 4, 2026 | 50.22 | 50.32 | 48.68 | 49.69 | 49.69 | -2.42% | 39,076 |
| Feb 3, 2026 | 51.49 | 51.49 | 50.47 | 50.92 | 50.92 | -0.53% | 3,705 |
| Feb 2, 2026 | 50.38 | 51.45 | 50.38 | 51.20 | 51.20 | 0.94% | 48,732 |
| Jan 30, 2026 | 51.16 | 51.40 | 50.72 | 50.72 | 50.72 | -1.82% | 3,697 |
| Jan 29, 2026 | 51.81 | 51.81 | 51.33 | 51.66 | 51.66 | 0.34% | 2,566 |
| Jan 28, 2026 | 51.52 | 51.57 | 51.49 | 51.49 | 51.49 | 0.34% | 834 |
| Jan 27, 2026 | 50.91 | 51.39 | 50.91 | 51.31 | 51.31 | 1.29% | 3,134 |
| Jan 26, 2026 | 50.72 | 50.80 | 50.66 | 50.66 | 50.66 | 0.30% | 2,303 |
| Jan 23, 2026 | 50.73 | 50.73 | 50.51 | 50.51 | 50.51 | -0.46% | 565 |
| Jan 22, 2026 | 51.15 | 51.15 | 50.74 | 50.74 | 50.74 | 0.17% | 2,402 |
| Jan 21, 2026 | 50.91 | 50.95 | 50.65 | 50.66 | 50.66 | 1.95% | 1,901 |
| Jan 20, 2026 | 50.27 | 50.27 | 49.65 | 49.69 | 49.68 | -2.40% | 1,118 |
| Jan 16, 2026 | 50.82 | 50.97 | 50.82 | 50.91 | 50.91 | 0.09% | 1,084 |
| Jan 15, 2026 | 51.05 | 51.28 | 50.86 | 50.86 | 50.86 | 1.52% | 4,394 |
| Jan 14, 2026 | 49.90 | 50.10 | 49.80 | 50.10 | 50.10 | -1.04% | 1,899 |
| Jan 13, 2026 | 50.71 | 50.71 | 50.63 | 50.63 | 50.63 | 0.43% | 1,605 |
| Jan 12, 2026 | 49.62 | 50.43 | 49.62 | 50.42 | 50.41 | 0.82% | 1,188 |
| Jan 9, 2026 | 50.00 | 50.13 | 50.00 | 50.00 | 50.00 | 1.68% | 966 |
| Jan 8, 2026 | 49.24 | 49.24 | 48.90 | 49.18 | 49.18 | -1.29% | 2,545 |
| Jan 7, 2026 | 49.95 | 50.10 | 49.82 | 49.82 | 49.82 | -0.72% | 6,065 |
| Jan 6, 2026 | 50.00 | 50.23 | 50.00 | 50.18 | 50.18 | 1.03% | 1,393 |
| Jan 5, 2026 | 49.81 | 49.84 | 49.57 | 49.67 | 49.67 | 0.74% | 4,766 |
| Jan 2, 2026 | 49.41 | 49.41 | 49.12 | 49.31 | 49.31 | 1.43% | 52,032 |
| Dec 31, 2025 | 49.01 | 49.03 | 48.61 | 48.61 | 48.61 | -1.14% | 3,530 |
| Dec 30, 2025 | 49.32 | 49.32 | 49.17 | 49.17 | 49.17 | -0.27% | 388 |
| Dec 29, 2025 | 49.26 | 49.37 | 49.26 | 49.30 | 49.30 | -0.80% | 1,140 |
| Dec 26, 2025 | 49.66 | 49.70 | 49.66 | 49.70 | 49.70 | -0.14% | 280 |
| Dec 24, 2025 | 49.48 | 49.77 | 49.48 | 49.77 | 49.76 | 0.35% | 1,825 |
| Dec 23, 2025 | 49.22 | 49.63 | 49.22 | 49.59 | 49.59 | 0.47% | 1,005 |
| Dec 22, 2025 | 49.14 | 49.40 | 49.14 | 49.36 | 49.36 | 1.01% | 3,252 |
| Dec 19, 2025 | 48.63 | 48.91 | 48.63 | 48.87 | 48.87 | 2.06% | 1,534 |
| Dec 18, 2025 | 47.79 | 48.11 | 47.79 | 47.88 | 47.88 | 2.05% | 3,948 |
| Dec 17, 2025 | 46.99 | 46.99 | 46.92 | 46.92 | 46.92 | -3.03% | 893 |
| Dec 16, 2025 | 48.15 | 48.39 | 47.94 | 48.39 | 48.39 | 0.33% | 894 |
| Dec 15, 2025 | 48.44 | 48.44 | 48.23 | 48.23 | 48.23 | - | 3,699 |
| Dec 12, 2025 | 49.18 | 49.18 | 48.05 | 48.23 | 48.23 | -2.68% | 3,875 |
| Dec 11, 2025 | 48.97 | 49.56 | 48.97 | 49.56 | 49.56 | -0.20% | 6,974 |
| Dec 10, 2025 | 49.09 | 49.66 | 49.09 | 49.66 | 49.66 | 1.14% | 8,471 |
| Dec 9, 2025 | 49.17 | 49.23 | 49.08 | 49.10 | 49.10 | 0.31% | 2,771 |
| Dec 8, 2025 | 48.93 | 48.95 | 48.88 | 48.95 | 48.95 | 0.13% | 3,972 |
| 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 |