Get the Stockscreener App
0.00
100.00%
-26.25
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 December 31, 1969, is $0.00.
- 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 -100.00% to $0.00 now.
- The 52-week high stock price for VMOT is $27.77, representing a increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for VMOT is $23.03, indicating a decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Jan 30, 2025 | $26.28 | $26.13 | $0.15 | 946.0 | +0.67% |
| Jan 29, 2025 | $26.09 | $26.07 | $0.0178 | 249.0 | +0.48% |
| Jan 28, 2025 | $25.95 | $25.91 | $0.0378 | 632.0 | +0.69% |
| Jan 27, 2025 | $25.77 | $25.69 | $0.08 | 4,164.0 | -1.62% |
| Jan 24, 2025 | $26.20 | $26.20 | $0.00 | 135.0 | -0.44% |
| Jan 23, 2025 | $26.31 | $26.14 | $0.17 | 3,762.0 | +0.63% |
| Jan 22, 2025 | $26.18 | $26.15 | $0.0337 | 590.0 | +0.02% |
| Jan 21, 2025 | $26.14 | $26.04 | $0.0985 | 1,877.0 | +0.81% |
| Jan 17, 2025 | $25.96 | $25.93 | $0.0353 | 767.0 | +0.31% |
| Jan 16, 2025 | $25.85 | $25.85 | $0.00 | 237.0 | +0.05% |
| Jan 15, 2025 | $25.94 | $25.84 | $0.1029 | 904.0 | +0.67% |
| Jan 14, 2025 | $25.69 | $25.66 | $0.0312 | 1,100.0 | +0.73% |
| Jan 13, 2025 | $25.49 | $25.28 | $0.21 | 5,191.0 | -0.31% |
| Jan 10, 2025 | $25.59 | $25.56 | $0.03 | 1,576.0 | -0.78% |
| Jan 08, 2025 | $25.76 | $25.66 | $0.10 | 340.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Jan, 2025 | $26.31 | $24.67 | $1.64 | 32,236.0 | +3.29% |
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% |
0.14%
0.69%
Cap:
|
Volume (24h):