Alpha Architect Value Mom... (VMOT)
NASDAQ: VMOT
· Real-Time Price · USD
26.25
0.18 (0.68%)
At close: Jan 30, 2025, 2:29 PM
VMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 25.00 | 25.05 | 24.83 | 25.05 | 25.05 | 0.28% | 19,257 |
| Feb 27, 2025 | 25.28 | 25.30 | 24.98 | 24.98 | 24.98 | -1.46% | 1,298 |
| Feb 26, 2025 | 25.56 | 25.56 | 25.35 | 25.35 | 25.35 | 0.44% | 2,095 |
| Feb 25, 2025 | 25.43 | 25.45 | 25.08 | 25.24 | 25.24 | -0.32% | 18,858 |
| Feb 24, 2025 | 25.35 | 25.42 | 25.20 | 25.32 | 25.32 | -0.20% | 10,163 |
| Feb 21, 2025 | 25.86 | 25.86 | 25.36 | 25.37 | 25.37 | -2.24% | 792 |
| Feb 20, 2025 | 26.28 | 26.28 | 25.80 | 25.95 | 25.95 | -0.61% | 3,469 |
| Feb 19, 2025 | 26.07 | 26.17 | 26.02 | 26.11 | 26.11 | -0.61% | 119,652 |
| Feb 18, 2025 | 26.19 | 26.27 | 26.18 | 26.27 | 26.27 | 0.73% | 38,543 |
| Feb 14, 2025 | 26.06 | 26.08 | 26.04 | 26.08 | 26.08 | 0.12% | 3,495 |
| Feb 13, 2025 | 25.91 | 26.05 | 25.88 | 26.05 | 26.05 | 0.66% | 4,094 |
| Feb 12, 2025 | 25.87 | 25.89 | 25.87 | 25.88 | 25.88 | -0.58% | 1,639 |
| Feb 11, 2025 | 25.94 | 26.06 | 25.94 | 26.03 | 26.03 | -0.38% | 2,690 |
| Feb 10, 2025 | 26.06 | 26.18 | 26.05 | 26.13 | 26.13 | 0.50% | 997 |
| Feb 7, 2025 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | -0.65% | 1,765 |
| Feb 6, 2025 | 26.11 | 26.17 | 26.11 | 26.17 | 26.17 | -0.23% | 2,626 |
| Feb 5, 2025 | 25.97 | 26.23 | 25.97 | 26.23 | 26.23 | 0.96% | 1,841 |
| Feb 4, 2025 | 25.91 | 25.98 | 25.89 | 25.98 | 25.98 | 0.70% | 3,658 |
| Feb 3, 2025 | 25.84 | 25.86 | 25.75 | 25.80 | 25.80 | -1.71% | 3,843 |
| Jan 31, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.00% | 0 |