Alpha Architect Value Momentum Trend ETF Historical Data - VMOT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.71	2.66017234919	26.69	27.51	26.205	2054	27.21138327	SP
4	1.305	5.00095803794	26.095	27.56	25.85	2820	26.88336122	SP
12	2.11	8.3432186635	25.29	27.56	24.565	1801	26.4915763	SP
26	1.7034	6.62889253831	25.6966	27.56	23.03	4176	24.72518578	SP
52	4.68	20.5985915493	22.72	27.56	22.72	6005	24.0386542	SP
156	4.74	20.9179170344	22.66	27.56	22.6575	5958	24.03356478	SP
260	4.74	20.9179170344	22.66	27.56	22.6575	5958	24.03356478	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664100	27.51	0.09	0.33	27.42	27.51	27.42	338
1732577700	27.42	0.16	0.59	27.36	27.5	27.36	624
1732318500	27.26	0.17	0.63	26.205	27.3	26.205	4507
1732232100	27.0888	0.28	1.04	27.0848	27.0888	27.05	976
1732145700	26.81	-0.02	-0.07	26.69	26.81	26.69	1371
1732059300	26.83	0.2	0.74	26.43	26.83	26.43	9212
1731972900	26.6326	-0.01	-0.03	26.7164	26.7164	26.54	3019
1731713700	26.64	-0.15	-0.54	26.87	26.87	26.59	215
1731627300	26.7853	-0.13	-0.47	26.96	27.0799	26.78	1190
1731540900	26.9121	-0.21	-0.77	27.07	27.07	26.9121	11942
1731454500	27.12	-0.26	-0.94	27.45	27.45	27.04	480
1731368100	27.377	0.17	0.61	27.56	27.56	27.377	2129
1731108900	27.2098	0.12	0.44	27.04	27.21	27.04	599
1731022500	27.09	0.27	1.01	27.12	27.12	27.0857	700
1730936100	26.82	0.3	1.13	26.64	26.8237	26.64	12646
1730849700	26.52	0.59	2.28	26.34	26.52	26.34	1378
1730763300	25.93	0	0.02	25.86	25.93	25.86	255
1730500500	25.925	0.04	0.14	25.97	25.97	25.925	7
1730414100	25.8882	-0.14	-0.53	26	26	25.85	1726
1730327700	26.025	-0.05	-0.17	26.095	26.095	26.025	1368
1730241300	26.07	-0.06	-0.23	26.04	26.07	26.04	625
1730154900	26.13	0.24	0.93	26.11	26.13	26.05	703
1729895700	25.89	-0.07	-0.25	25.89	25.89	25.89	55
1729809300	25.955	0.05	0.19	25.95	25.97	25.94	1820
1729722900	25.905	-0.24	-0.90	26.14	26.15	25.905	204
1729636500	26.14	-0.21	-0.78	26.32	26.32	26.14	404
1729550100	26.345	-0.29	-1.07	26.63	26.63	26.345	173
1729290900	26.63	-0.1	-0.37	26.7186	26.7186	26.63	772
1729204500	26.73	-0.08	-0.30	26.9	26.9	26.72	639
1729118100	26.8094	0.17	0.64	26.76	26.8094	26.75	2136
1729031700	26.64	-0.08	-0.29	26.78	26.78	26.64	96
1728945300	26.7188	0.2	0.77	26.63	26.7188	26.63	3478
1728686100	26.5149	0.21	0.80	26.52	26.53	26.5149	1928
1728599700	26.305	-0.22	-0.81	26.305	26.305	26.305	22
1728513300	26.52	0.09	0.34	26.51	26.52	26.51	2041
1728426900	26.43	0.13	0.49	26.43	26.43	26.43	7
1728340500	26.3022	-0.23	-0.85	26.3022	26.3022	26.3022	0
1728081300	26.5272	0.25	0.94	26.37	26.5272	26.36	4004
1727994900	26.28	-0.08	-0.30	26.21	26.28	26.21	510
1727908500	26.36	-0.04	-0.15	26.37	26.37	26.36	32
1727822100	26.4	-0.12	-0.45	26.33	26.44	26.27	1985
1727735520	26.52	0.05	0.19	26.45	26.52	26.43	394
1727476500	26.47	-0.13	-0.49	26.68	26.68	26.47	162
1727390100	26.6	0.28	1.08	26.58	26.6	26.5	2346
1727303700	26.3169	-0.18	-0.66	26.51	26.51	26.3169	291
1727217300	26.492	-0.02	-0.07	26.492	26.492	26.492	2125
1727130900	26.51	0.21	0.81	26.465	26.51	26.465	2351
1726871700	26.2973	0.07	0.26	26.31	26.31	26.2973	217
1726785300	26.23	0.43	1.68	26.11	26.31	26.11	3611
1726698900	25.7958	-0.01	-0.06	25.99	26	25.7958	1254
1726612500	25.81	0.08	0.31	25.92	25.92	25.72	1284
1726526100	25.73	0.28	1.08	25.54	25.73	25.54	747
1726266900	25.4546	0.2	0.81	25.42	25.47	25.39	3530
1726180500	25.25	0.36	1.44	25	25.25	25	251
1726094100	24.8913	0.17	0.69	24.565	24.8913	24.565	3558
1726007700	24.72	-0.2	-0.80	24.57	24.74	24.57	174
1725921300	24.92	0.34	1.37	24.72	24.92	24.72	1778
1725662100	24.5835	-0.52	-2.06	25.02	25.02	24.5835	865
1725575700	25.1	0.03	0.12	25.1	25.1	25.05	2509
1725489300	25.07	-0.17	-0.67	25.29	25.29	25.07	1469
1725402900	25.24	-0.75	-2.89	25.77	25.77	25.24	308
1725057300	25.9903	0.14	0.54	25.87	25.9903	25.87	514
1724970900	25.85	0.22	0.84	25.84	25.85	25.7449	1036
1724884500	25.6344	-0.2	-0.76	25.67	25.68	25.6344	320
1724798100	25.83	0.02	0.08	25.72	25.85	25.72	747

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Alpha Architect Value Momentum Trend ETF (VMOT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Alpha Architect Value Momentum Trend ETF (VMOT) Historical

Alpha Architect Value Momentum Trend ETF (VMOT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%