Cambria Value and Momentum ETF (NY: VAMO )

29.38 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.73 21.87 21.54 21.81 2,658 +0.05(+0.21%)
Mar 30, 2017 21.72 21.77 21.71 21.76 2,104 +0.26(+1.20%)
Mar 29, 2017 21.51 21.60 21.50 21.50 2,396 -0.04(-0.17%)
Mar 28, 2017 21.46 21.54 21.27 21.54 2,410 +0.10(+0.46%)
Mar 27, 2017 21.44 21.44 21.44 21.44 97 +0.01(+0.06%)
Mar 24, 2017 21.44 21.44 21.43 21.43 2,390 -0.06(-0.30%)
Mar 23, 2017 21.49 21.49 21.41 21.49 1,522 +0.23(+1.07%)
Mar 22, 2017 21.44 21.44 21.26 21.27 1,483 -0.21(-0.96%)
Mar 21, 2017 21.74 21.74 21.47 21.47 2,587 -0.34(-1.56%)
Mar 20, 2017 21.65 21.85 21.64 21.81 4,829 -0.02(-0.08%)
Mar 17, 2017 21.85 21.85 21.76 21.83 1,738 -0.03(-0.13%)
Mar 16, 2017 21.64 21.93 21.64 21.86 21,335 +0.04(+0.17%)
Mar 15, 2017 21.70 21.82 21.67 21.82 2,084 +0.38(+1.77%)
Mar 14, 2017 21.57 21.58 21.44 21.44 6,048 -0.20(-0.94%)
Mar 13, 2017 21.63 21.67 21.54 21.64 1,854 +0.07(+0.34%)
Mar 10, 2017 21.51 21.57 21.50 21.57 4,597 +0.08(+0.39%)
Mar 09, 2017 21.52 21.52 21.49 21.49 640 -0.10(-0.44%)
Mar 08, 2017 21.64 21.64 21.58 21.58 2,055 -0.11(-0.50%)
Mar 07, 2017 21.73 21.75 21.62 21.69 15,107 -0.06(-0.25%)
Mar 06, 2017 21.82 21.82 21.60 21.75 2,158 -0.07(-0.34%)
Mar 03, 2017 21.88 21.88 21.82 21.82 2,526 -0.14(-0.63%)
Mar 02, 2017 22.14 22.17 21.96 21.96 3,796 -0.10(-0.46%)
Mar 01, 2017 21.95 22.16 21.95 22.06 1,637 +0.11(+0.50%)
Feb 28, 2017 21.95 21.95 21.95 21.95 175 +0.00(+0.00%)
Feb 27, 2017 21.93 21.95 21.93 21.95 618 +0.05(+0.21%)
Feb 24, 2017 21.93 21.93 21.89 21.90 569 +0.00(+0.02%)
Feb 23, 2017 22.09 22.09 21.90 21.90 1,756 -0.29(-1.31%)
Feb 22, 2017 22.23 22.23 22.16 22.19 3,418 +0.00(+0.00%)
Feb 21, 2017 22.13 22.20 22.07 22.19 3,172 +0.07(+0.33%)
Feb 17, 2017 22.12 22.12 22.12 0 -0.04(-0.17%)
Feb 16, 2017 22.24 22.24 22.06 22.15 1,981 -0.12(-0.54%)
Feb 15, 2017 22.18 22.28 22.18 22.27 3,786 +0.09(+0.42%)
Feb 14, 2017 22.18 22.18 22.18 22.18 714 -0.11(-0.50%)
Feb 13, 2017 22.53 22.53 22.29 22.29 8,841 +0.11(+0.50%)
Feb 10, 2017 22.20 22.36 22.18 22.18 2,818 -0.12(-0.54%)
Feb 09, 2017 22.24 22.30 22.24 22.30 1,943 +0.24(+1.09%)
Feb 08, 2017 22.05 22.09 22.02 22.06 3,505 -0.02(-0.08%)
Feb 07, 2017 22.21 22.21 22.08 22.08 675 -0.11(-0.50%)
Feb 06, 2017 22.32 22.34 22.19 22.19 9,580 -0.10(-0.46%)
Feb 03, 2017 22.21 22.32 22.20 22.29 5,851 +0.09(+0.42%)
Feb 02, 2017 22.18 22.20 22.17 22.20 1,497 +0.02(+0.11%)
Feb 01, 2017 22.03 22.17 22.03 22.17 1,207 +0.24(+1.11%)
Jan 31, 2017 22.00 22.12 21.91 21.93 2,805 -0.06(-0.29%)
Jan 30, 2017 22.49 22.49 21.96 22.00 2,797 -0.39(-1.73%)
Jan 27, 2017 22.40 22.40 22.36 22.38 2,595 -0.01(-0.06%)
Jan 26, 2017 22.55 22.56 22.40 22.40 3,706 -0.12(-0.55%)
Jan 25, 2017 22.53 22.57 22.36 22.52 5,010 +0.15(+0.66%)
Jan 24, 2017 22.22 22.37 22.15 22.37 11,069 +0.41(+1.85%)
Jan 23, 2017 22.11 22.11 21.95 21.97 3,841 -0.08(-0.37%)
Jan 20, 2017 22.12 22.12 22.01 22.05 1,530 +0.07(+0.34%)
Jan 19, 2017 22.12 22.12 21.95 21.98 2,885 -0.07(-0.32%)
Jan 18, 2017 22.03 22.09 22.03 22.05 3,532 +0.07(+0.32%)
Jan 17, 2017 22.16 22.16 21.92 21.98 5,730 -0.20(-0.92%)
Jan 13, 2017 22.18 22.18 22.18 0 +0.17(+0.77%)
Jan 12, 2017 22.13 22.13 22.01 22.01 2,597 -0.28(-1.25%)
Jan 11, 2017 22.28 22.33 22.27 22.29 3,899 +0.05(+0.21%)
Jan 10, 2017 22.12 22.27 22.12 22.24 6,420 +0.14(+0.63%)
Jan 09, 2017 22.14 22.16 22.10 22.11 4,232 -0.18(-0.83%)
Jan 06, 2017 22.29 22.29 22.29 22.29 264 -0.20(-0.87%)
Jan 05, 2017 22.49 22.49 22.49 22.49 526 +0.08(+0.34%)
Jan 04, 2017 22.41 22.55 22.41 22.41 3,895 +0.14(+0.62%)
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.