UK markets open in 5 hours 37 minutes

Alpha Architect Value Momentum Trend ETF (VMOT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
24.65-0.13 (-0.52%)
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202424.7124.7424.6224.6524.655,047
26 Jun 202424.7824.7824.7824.7824.78200
25 Jun 202424.8524.8924.8024.8924.8916,500
24 Jun 202424.9225.0324.9224.9424.9412,000
21 Jun 202424.6524.7724.6524.7724.772,100
20 Jun 202424.8524.9124.8524.9124.91300
18 Jun 202424.8124.9024.8124.9024.904,400
17 Jun 202424.7324.7324.7324.7324.73400
14 Jun 202424.7524.7524.6024.6024.60600
13 Jun 202425.0225.0724.8525.0725.075,300
12 Jun 202425.2325.2325.2325.2325.23500
11 Jun 202425.1125.1125.1125.1125.11200
10 Jun 202425.0525.2325.0525.2325.231,700
07 Jun 202425.1425.1425.0425.0925.093,800
06 Jun 202425.3025.3125.1925.1925.1912,200
05 Jun 202425.4025.4025.4025.4025.40300
04 Jun 202425.4025.4025.0525.0725.07700
03 Jun 202425.7525.7525.2625.4725.47700
31 May 202425.4325.7225.4325.7225.722,700
30 May 202425.3025.5325.3025.5325.53700
29 May 202425.4225.4225.4225.4225.42200
28 May 202425.7225.7225.6225.6225.622,800
24 May 202425.6425.6425.6425.6425.64200
23 May 202425.2725.2725.2725.2725.27100
22 May 202425.3725.4825.3725.4825.48300
21 May 202425.6825.6825.6825.6825.68200
20 May 202425.6625.6825.6525.6825.68500
17 May 202425.5325.5325.5225.5225.52400
16 May 202425.4425.4425.4425.4425.44100
15 May 202425.7525.7525.7525.7525.75200
14 May 202425.2925.4725.2925.4725.47600
13 May 202425.2025.2825.1725.2825.283,100
10 May 202425.3425.3425.3425.3425.34100
09 May 202425.2225.4025.1625.3825.382,100
08 May 202425.0525.1325.0525.1325.13300
07 May 202425.1725.1925.1125.1125.112,900
06 May 202424.9625.1824.9625.1425.142,500
03 May 202424.8424.9324.8424.9024.902,400
02 May 202424.4024.7324.4024.6324.631,200
01 May 202424.3124.3524.2924.3524.351,600
30 Apr 202424.5724.5724.5124.5124.511,700
29 Apr 202424.8824.9724.8824.9724.974,100
26 Apr 202424.7924.8324.7924.8324.83500
25 Apr 202424.2924.6124.2724.6024.601,300
24 Apr 202424.6324.7524.6324.7524.75400
23 Apr 202424.7324.8024.7324.8024.801,300
22 Apr 202424.5024.5724.4724.4724.47800
19 Apr 202424.1124.1424.1124.1424.14400
18 Apr 202424.5024.5024.3324.3324.33200
17 Apr 202424.3824.4924.3724.3724.372,700
16 Apr 202424.6224.6224.3724.6124.612,600
15 Apr 202425.0025.0524.6724.6724.67800
12 Apr 202425.1125.1124.9024.9224.922,300
11 Apr 202422.7622.7622.7622.7622.76-
10 Apr 202425.1125.3325.1125.2225.2227,400
09 Apr 202425.5025.5025.3825.4325.431,200
08 Apr 202425.6125.6825.5825.5825.582,000
05 Apr 202425.6225.6225.5825.5825.58400
04 Apr 202425.7925.7925.3625.3625.36400
03 Apr 202425.6825.6825.6825.6825.68200
02 Apr 202425.3725.4025.3725.4025.40600
01 Apr 202425.7425.7425.6725.6725.671,100
28 Mar 202425.7225.7225.7225.7225.72200
27 Mar 202425.7025.7525.7025.7525.75400
26 Mar 202425.6725.7225.5725.6125.614,500
25 Mar 202425.6625.6625.5925.5925.59700
22 Mar 202425.6925.6925.6925.6925.69100
21 Mar 202425.7025.7425.6525.7425.741,700
20 Mar 202425.2225.5025.1725.5025.501,700
19 Mar 202425.1325.2025.1325.2025.20400
18 Mar 202424.9224.9624.8724.9124.911,200
15 Mar 202424.8824.9524.8324.8524.851,900
14 Mar 202425.0925.0924.8224.8624.861,900
13 Mar 202424.9525.1724.9525.0925.0920,200
12 Mar 202424.7525.0224.7525.0225.022,800
11 Mar 202424.7724.7724.6924.6924.69200
08 Mar 202425.2425.2824.9124.9824.988,000
07 Mar 202425.1125.1825.1025.1525.154,900
06 Mar 202424.9524.9524.8324.9524.954,100
05 Mar 202424.6824.6924.5624.6824.6811,900
04 Mar 202424.8324.8324.7524.7524.755,200
01 Mar 202424.6924.8224.6924.8124.8132,600
29 Feb 202424.6724.6724.5524.6624.663,900
28 Feb 202424.5024.5024.4624.4624.46200
27 Feb 202424.6224.6524.6124.6124.615,500
26 Feb 202424.4424.5724.4424.5724.572,900
23 Feb 202424.5024.5824.5024.5824.581,400
22 Feb 202424.3424.5024.3424.5024.502,900
21 Feb 202424.1224.1624.1224.1624.161,600
20 Feb 202424.0624.1324.0624.1324.13800
16 Feb 202424.3224.3324.2024.2024.20600
15 Feb 202424.2824.3624.2524.3624.362,900
14 Feb 202423.9524.0623.9424.0624.061,600
13 Feb 202423.7923.7923.7923.7923.79100
12 Feb 202424.2424.2424.2024.2124.214,100
09 Feb 202423.9624.1023.9624.1024.1020,200
08 Feb 202423.9324.0523.9324.0524.051,600
07 Feb 202423.7623.9023.7623.8623.8641,500
06 Feb 202423.7923.7923.6623.7423.74400
05 Feb 202423.5723.7523.5623.6823.6822,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...