Cambria Value and Momentum ETF (NY: VAMO )

29.76 +0.38 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.81 16.86 16.81 16.86 104 -0.46(-2.64%)
Oct 29, 2020 17.31 17.31 17.31 17.31 15 +0.32(+1.87%)
Oct 28, 2020 17.11 17.11 17.00 17.00 287 -0.45(-2.60%)
Oct 27, 2020 17.45 17.45 17.45 17.45 81 +0.04(+0.24%)
Oct 26, 2020 17.66 17.66 17.37 17.41 1,845 -0.56(-3.10%)
Oct 23, 2020 17.89 17.97 17.89 17.96 628 +0.01(+0.08%)
Oct 22, 2020 17.95 17.95 17.95 17.95 35 -0.09(-0.48%)
Oct 21, 2020 18.26 18.26 18.04 18.04 564 -0.23(-1.25%)
Oct 20, 2020 18.41 18.41 18.26 18.26 427 +0.28(+1.54%)
Oct 19, 2020 18.26 18.26 17.99 17.99 988 -0.20(-1.09%)
Oct 16, 2020 18.38 18.38 18.19 18.19 1,046 -0.19(-1.05%)
Oct 15, 2020 18.34 18.38 18.34 18.38 216 +0.24(+1.31%)
Oct 14, 2020 18.21 18.21 18.05 18.14 1,552 -0.00(-0.01%)
Oct 13, 2020 18.07 18.14 18.07 18.14 261 +0.03(+0.17%)
Oct 12, 2020 18.17 18.17 18.11 18.11 570 -0.17(-0.92%)
Oct 09, 2020 18.28 18.28 18.28 18.28 104 +0.15(+0.82%)
Oct 08, 2020 18.13 18.13 18.13 18.13 20 +0.07(+0.38%)
Oct 07, 2020 18.08 18.09 17.93 18.06 1,145 +0.43(+2.41%)
Oct 06, 2020 17.64 17.64 17.64 17.64 31 +0.02(+0.11%)
Oct 05, 2020 17.67 17.67 17.62 17.62 1,159 +0.18(+1.02%)
Oct 02, 2020 17.44 17.44 17.44 17.44 314 +0.18(+1.04%)
Oct 01, 2020 17.27 17.27 17.23 17.26 447 +0.10(+0.56%)
Sep 30, 2020 17.26 17.32 17.16 17.16 8,789 +0.05(+0.28%)
Sep 29, 2020 17.00 17.13 17.00 17.12 1,508 +0.21(+1.27%)
Sep 28, 2020 16.90 16.90 16.90 16.90 87 +0.30(+1.81%)
Sep 25, 2020 16.51 16.60 16.51 16.60 418 -0.08(-0.47%)
Sep 24, 2020 16.92 16.92 16.68 16.68 306 +0.62(+3.87%)
Sep 23, 2020 16.83 16.83 16.06 16.06 308 -0.82(-4.89%)
Sep 22, 2020 16.79 16.88 16.78 16.88 1,258 +0.26(+1.56%)
Sep 21, 2020 16.62 16.62 16.62 16.62 22 -0.48(-2.82%)
Sep 18, 2020 16.93 17.11 16.93 17.11 104 +0.11(+0.67%)
Sep 17, 2020 17.00 17.09 16.99 16.99 395 -0.11(-0.64%)
Sep 16, 2020 17.11 17.11 17.10 17.10 359 +0.05(+0.27%)
Sep 15, 2020 17.18 17.18 17.05 17.05 1,186 +0.05(+0.28%)
Sep 14, 2020 17.01 17.01 17.01 17.01 4 +0.39(+2.37%)
Sep 11, 2020 16.61 16.61 16.61 16.61 104 -0.04(-0.25%)
Sep 10, 2020 16.65 16.65 16.65 16.65 32 -0.10(-0.58%)
Sep 09, 2020 16.83 16.86 16.75 16.75 858 +0.28(+1.70%)
Sep 08, 2020 16.47 16.47 16.47 16.47 25 -0.19(-1.14%)
Sep 04, 2020 16.44 16.66 16.38 16.66 943 +0.11(+0.66%)
Sep 03, 2020 16.55 16.55 16.55 16.55 153 -0.46(-2.69%)
Sep 02, 2020 17.06 17.06 17.01 17.01 1,615 -0.20(-1.16%)
Sep 01, 2020 17.10 17.21 17.07 17.21 18,513 +0.21(+1.25%)
Aug 31, 2020 16.98 17.00 16.98 17.00 181 -0.28(-1.60%)
Aug 28, 2020 18.51 18.51 17.27 17.27 524 +0.07(+0.39%)
Aug 27, 2020 17.25 17.39 16.86 17.20 1,971 -0.17(-0.97%)
Aug 26, 2020 17.24 17.37 17.24 17.37 317 -0.09(-0.49%)
Aug 25, 2020 17.30 17.46 17.29 17.46 1,470 -0.14(-0.79%)
Aug 24, 2020 17.60 17.60 17.60 17.60 76 +0.07(+0.41%)
Aug 21, 2020 17.52 17.52 17.52 17.52 104 -0.07(-0.42%)
Aug 20, 2020 17.60 17.60 17.60 17.60 1 -0.16(-0.92%)
Aug 19, 2020 17.76 17.76 17.76 17.76 2 +0.00(+0.00%)
Aug 18, 2020 17.76 17.76 17.76 17.76 212 -0.25(-1.36%)
Aug 17, 2020 18.01 18.01 18.01 18.01 25 +0.24(+1.35%)
Aug 14, 2020 17.68 17.77 17.68 17.77 524 +0.12(+0.65%)
Aug 13, 2020 17.70 17.79 17.65 17.65 319 -0.13(-0.76%)
Aug 12, 2020 17.57 17.79 17.48 17.79 2,122 +0.37(+2.13%)
Aug 11, 2020 17.60 17.60 17.41 17.41 354 -0.12(-0.71%)
Aug 10, 2020 17.62 17.67 17.54 17.54 1,886 +0.14(+0.78%)
Aug 07, 2020 17.35 17.40 17.35 17.40 104 +0.23(+1.32%)
Aug 06, 2020 17.21 17.21 17.17 17.17 126 -0.19(-1.08%)
Aug 05, 2020 17.17 17.36 17.17 17.36 1,612 +0.25(+1.44%)
Aug 04, 2020 16.97 17.12 16.88 17.12 2,552 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.