Alpha Architect Value Momentum Trend ETF (VMOT) Chart & Stock Price History

→ This company has increased its dividend every year for 54 years (From DTI) (Ad)

Free VMOT Stock Alerts

$24.33

-0.04 (-0.16%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Holdings

Alpha Architect Value Momentum Trend ETF Stock Price Performance

5 Day Performance: -2.35%
1 Month Performance: -2.32%
3 Month Performance: +4.41%
6 Month Performance: +11.15%
Year-To-Date Performance: +4.67%
1 Year Performance: +4.69%

Receive VMOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect Value Momentum Trend ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Don’t expose yourself to stocks during the week

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.

VMOT Stock Chart for Thursday, April, 18, 2024

Alpha Architect Value Momentum Trend ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$24.37	$24.33 -0.16%	$24.51	$24.33	209 shs	$26.28 million
04/17/2024	$24.61	$24.37 -0.98%	$24.49	$24.37	2,740 shs	$26.32 million
04/16/2024	$24.67	$24.61 -0.24%	$24.62	$24.37	2,628 shs	$26.58 million
04/15/2024	$24.92	$24.67 -0.98%	$25.05	$24.67	758 shs	$26.64 million
04/12/2024	$25.24	$24.92 -1.29%	$25.11	$24.90	2,278 shs	$39.86 million
04/11/2024	$25.22	$25.24 +0.08%	$25.24	$25.14	96 shs	$40.38 million
Get the Latest News and Ratings for VMOT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Alpha Architect Value Momentum Trend ETF and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$25.43	$25.22 -0.83%	$25.33	$25.11	27,413 shs	$40.35 million
04/09/2024	$25.58	$25.43 -0.59%	$25.67	$25.38	1,246 shs	$40.69 million
04/08/2024	$25.58	$25.58	$25.61	$25.58	1,993 shs	$40.93 million
04/05/2024	$25.36	$25.58 +0.88%	$25.61	$25.58	435 shs	$40.93 million
04/04/2024	$25.68	$25.36 -1.26%	$25.79	$25.36	375 shs	$40.57 million
04/03/2024	$25.40	$25.68 +1.11%	$25.68	$25.41	240 shs	$41.09 million
04/02/2024	$25.67	$25.40 -1.04%	$25.40	$25.40	568 shs	$40.64 million
04/01/2024	$25.72	$25.67 -0.21%	$25.74	$25.67	1,053 shs	$41.07 million
03/29/2024	$25.72	$25.72	$25.72	$25.72	188 shs	$41.15 million
03/28/2024	$25.75	$25.72 -0.10%	$25.72	$25.63	188 shs	$41.15 million
03/27/2024	$25.61	$25.75 +0.53%	$25.75	$25.70	381 shs	$41.19 million
03/26/2024	$25.59	$25.61 +0.06%	$25.72	$25.61	4,482 shs	$40.98 million
03/25/2024	$25.69	$25.59 -0.37%	$25.66	$25.59	678 shs	$40.95 million
03/22/2024	$25.74	$25.69 -0.19%	$25.69	$25.69	83 shs	$41.10 million
03/21/2024	$25.50	$25.74 +0.94%	$25.74	$25.65	1,699 shs	$41.18 million
03/20/2024	$25.20	$25.50 +1.19%	$25.50	$25.17	1,733 shs	$40.80 million
03/19/2024	$24.91	$25.20 +1.18%	$25.20	$25.13	403 shs	$40.32 million
03/18/2024	$24.85	$24.91 +0.23%	$24.96	$24.87	1,169 shs	$39.85 million
03/15/2024	$24.86	$24.85 -0.04%	$24.95	$24.84	1,949 shs	$39.76 million
03/14/2024	$25.09	$24.86 -0.92%	$25.09	$24.84	1,949 shs	$39.78 million
03/13/2024	$25.02	$25.09 +0.29%	$25.17	$24.95	20,246 shs	$40.15 million
03/12/2024	$24.69	$25.02 +1.34%	$25.02	$24.75	2,822 shs	$40.03 million
03/11/2024	$24.98	$24.69 -1.17%	$24.77	$24.69	223 shs	$39.50 million
03/08/2024	$25.15	$24.98 -0.68%	$25.27	$24.91	7,981 shs	$39.97 million
03/07/2024	$24.95	$25.15 +0.81%	$25.18	$25.10	4,936 shs	$40.24 million
03/06/2024	$24.68	$24.95 +1.09%	$24.95	$24.83	4,110 shs	$39.92 million
03/05/2024	$24.75	$24.68 -0.28%	$24.69	$24.56	11,914 shs	$39.49 million
03/04/2024	$24.81	$24.75 -0.24%	$24.85	$24.75	5,196 shs	$39.60 million
03/01/2024	$24.66	$24.81 +0.63%	$24.82	$24.69	32,593 shs	$39.70 million
02/29/2024	$24.46	$24.66 +0.80%	$24.67	$24.56	3,940 shs	$39.45 million
02/28/2024	$24.61	$24.46 -0.61%	$24.50	$24.46	206 shs	$39.14 million
02/27/2024	$24.56	$24.61 +0.18%	$24.65	$24.61	5,522 shs	$39.38 million
02/26/2024	$24.58	$24.56 -0.06%	$24.56	$24.44	2,889 shs	$39.30 million
02/23/2024	$24.50	$24.58 +0.34%	$24.58	$24.50	1,421 shs	$39.33 million
This consistently signaled gains of 453%... 610%... and even 1036%... (Ad) It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade. Register for the imminent briefing here.
02/22/2024	$24.16	$24.50 +1.39%	$24.50	$24.34	2,856 shs	$39.19 million
02/21/2024	$24.13	$24.16 +0.12%	$24.16	$24.12	1,622 shs	$38.66 million
02/20/2024	$24.20	$24.13 -0.29%	$24.30	$24.13	765 shs	$38.61 million
02/19/2024	$24.20	$24.20	$24.33	$24.20	632 shs	$38.72 million
02/16/2024	$24.36	$24.20 -0.65%	$24.34	$24.20	632 shs	$38.72 million
02/15/2024	$24.06	$24.36 +1.26%	$24.36	$24.19	2,949 shs	$38.97 million
02/14/2024	$23.79	$24.06 +1.11%	$24.06	$23.94	1,598 shs	$38.49 million
02/13/2024	$24.21	$23.79 -1.73%	$23.90	$23.79	149 shs	$38.06 million
02/12/2024	$24.10	$24.21 +0.46%	$24.24	$24.13	4,051 shs	$38.74 million
02/09/2024	$24.05	$24.10 +0.21%	$24.10	$23.96	20,238 shs	$38.56 million
02/08/2024	$23.86	$24.05 +0.80%	$24.05	$23.93	1,581 shs	$38.48 million
02/07/2024	$23.74	$23.86 +0.53%	$23.90	$23.76	41,479 shs	$38.18 million
02/06/2024	$23.68	$23.74 +0.24%	$23.79	$23.66	448 shs	$37.98 million
02/05/2024	$23.91	$23.68 -0.97%	$23.75	$23.56	22,609 shs	$37.89 million
02/02/2024	$24.00	$23.91 -0.37%	$23.91	$23.87	2,073 shs	$38.26 million
02/01/2024	$23.71	$24.00 +1.22%	$24.00	$23.69	6,240 shs	$38.40 million
01/31/2024	$23.80	$23.71 -0.37%	$23.88	$23.66	21,049 shs	$37.94 million
01/30/2024	$23.86	$23.80 -0.25%	$23.82	$23.68	1,647 shs	$38.08 million
01/29/2024	$23.63	$23.86 +0.99%	$23.86	$23.62	20,136 shs	$38.18 million
01/26/2024	$23.68	$23.63 -0.23%	$23.64	$23.55	3,059 shs	$37.80 million
01/25/2024	$23.45	$23.68 +0.99%	$23.68	$23.54	4,440 shs	$37.89 million
01/24/2024	$23.44	$23.45 +0.03%	$23.56	$23.41	4,131 shs	$37.52 million
01/23/2024	$23.62	$23.44 -0.74%	$23.44	$23.33	47,795 shs	$37.50 million
01/22/2024	$23.44	$23.62 +0.75%	$23.67	$23.59	8,008 shs	$37.78 million
01/19/2024	$23.30	$23.44 +0.59%	$23.46	$23.21	8,594 shs	$37.50 million
01/18/2024	$23.05	$23.30 +1.12%	$23.34	$23.21	2,276 shs	$37.28 million
01/17/2024	$23.21	$23.05 -0.69%	$23.06	$22.95	3,948 shs	$36.87 million

Related Companies:

This page (BATS:VMOT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Alpha Architect Value Momentum Trend ETF (VMOT) Chart & Stock Price History

Alpha Architect Value Momentum Trend ETF Stock Price Performance

VMOT Stock Chart for Thursday, April, 18, 2024

Alpha Architect Value Momentum Trend ETF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info