Cambria Value and Momentum ETF (NY: VAMO )

29.52 +0.23 (+0.77%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.66 15.87 14.86 15.59 2,326 -0.51(-3.14%)
Mar 30, 2020 15.02 16.10 14.97 16.10 2,081 +1.01(+6.68%)
Mar 27, 2020 15.50 15.59 14.62 15.09 3,796 -0.30(-1.95%)
Mar 26, 2020 16.21 16.21 15.39 15.39 1,220 -0.19(-1.19%)
Mar 25, 2020 15.49 15.85 14.93 15.58 1,024 -0.14(-0.88%)
Mar 24, 2020 15.51 15.71 15.32 15.71 3,628 +0.80(+5.36%)
Mar 23, 2020 14.68 15.07 14.65 14.92 2,828 -0.14(-0.91%)
Mar 20, 2020 15.06 15.94 15.05 15.05 4,750 -0.11(-0.70%)
Mar 19, 2020 14.16 15.16 14.16 15.16 1,463 +0.68(+4.69%)
Mar 18, 2020 15.13 15.13 14.32 14.48 89,393 -0.73(-4.82%)
Mar 17, 2020 15.26 15.36 15.21 15.21 1,916 -0.39(-2.52%)
Mar 16, 2020 14.50 15.86 14.50 15.61 4,192 -0.48(-2.96%)
Mar 13, 2020 16.15 16.55 15.55 16.08 7,073 -0.10(-0.60%)
Mar 12, 2020 16.19 16.61 16.12 16.18 3,326 -0.20(-1.24%)
Mar 11, 2020 16.45 17.09 16.22 16.38 7,052 -1.23(-7.00%)
Mar 10, 2020 17.45 17.62 17.34 17.62 3,876 +1.17(+7.13%)
Mar 09, 2020 16.40 16.83 16.40 16.44 5,134 -1.07(-6.12%)
Mar 06, 2020 17.38 17.56 17.35 17.52 844 +0.18(+1.01%)
Mar 05, 2020 17.62 17.81 17.34 17.34 7,079 -1.15(-6.22%)
Mar 04, 2020 18.25 18.49 18.05 18.49 3,353 +0.75(+4.22%)
Mar 03, 2020 17.32 18.39 17.32 17.74 14,291 -0.77(-4.14%)
Mar 02, 2020 17.51 18.51 17.51 18.51 1,734 +0.82(+4.65%)
Feb 28, 2020 17.80 17.89 17.59 17.69 6,967 -0.17(-0.98%)
Feb 27, 2020 17.99 18.30 17.73 17.86 13,215 -0.56(-3.04%)
Feb 26, 2020 18.70 18.70 18.42 18.42 535 -0.05(-0.27%)
Feb 25, 2020 18.87 18.92 18.47 18.47 439 -0.40(-2.09%)
Feb 24, 2020 19.02 19.02 18.82 18.87 18,318 -0.59(-3.04%)
Feb 21, 2020 19.43 19.55 19.43 19.46 38,637 -0.02(-0.12%)
Feb 20, 2020 19.23 19.48 19.23 19.48 3,725 +0.20(+1.05%)
Feb 19, 2020 19.18 19.28 19.18 19.28 367 +0.18(+0.93%)
Feb 18, 2020 19.18 19.18 19.08 19.10 1,222 -0.04(-0.19%)
Feb 14, 2020 19.14 19.14 19.14 19.14 105 -0.06(-0.32%)
Feb 13, 2020 19.20 19.25 19.20 19.20 1,024 -0.02(-0.11%)
Feb 12, 2020 19.11 19.22 19.11 19.22 745 +0.10(+0.53%)
Feb 11, 2020 18.88 19.14 18.88 19.12 1,620 +0.18(+0.95%)
Feb 10, 2020 18.70 18.95 18.70 18.93 1,481 -0.00(-0.02%)
Feb 07, 2020 19.04 19.04 18.94 18.94 950 -0.29(-1.48%)
Feb 06, 2020 19.32 19.32 19.20 19.22 1,164 -0.09(-0.45%)
Feb 05, 2020 19.04 19.32 19.04 19.31 1,624 +0.17(+0.87%)
Feb 04, 2020 19.24 19.24 19.15 19.15 6,780 +0.05(+0.27%)
Feb 03, 2020 18.86 19.30 18.86 19.09 3,520 +0.23(+1.22%)
Jan 31, 2020 19.09 19.09 18.86 18.86 3,906 -0.41(-2.14%)
Jan 30, 2020 19.21 19.28 19.14 19.28 2,470 +0.04(+0.22%)
Jan 29, 2020 19.38 19.38 19.23 19.23 1,138 -0.20(-1.05%)
Jan 28, 2020 19.40 19.52 19.34 19.44 15,235 +0.22(+1.13%)
Jan 27, 2020 19.18 19.28 19.18 19.22 1,759 -0.16(-0.82%)
Jan 24, 2020 19.29 19.38 19.29 19.38 2,322 -0.16(-0.83%)
Jan 23, 2020 19.44 19.54 19.44 19.54 461 +0.04(+0.19%)
Jan 22, 2020 19.62 19.62 19.50 19.50 718 +0.02(+0.10%)
Jan 21, 2020 19.37 19.50 19.37 19.49 1,222 -0.04(-0.21%)
Jan 17, 2020 19.69 19.69 19.52 19.53 2,744 -0.14(-0.71%)
Jan 16, 2020 19.74 19.74 19.67 19.67 2,758 +0.12(+0.63%)
Jan 15, 2020 19.51 19.54 19.51 19.54 1,141 +0.04(+0.20%)
Jan 14, 2020 19.57 19.57 19.50 19.50 515 +0.05(+0.27%)
Jan 13, 2020 19.31 19.48 19.31 19.45 4,962 +0.09(+0.45%)
Jan 10, 2020 19.38 19.38 19.33 19.36 5,278 -0.10(-0.52%)
Jan 09, 2020 19.47 19.51 19.43 19.47 4,925 -0.03(-0.14%)
Jan 08, 2020 19.67 19.67 19.49 19.49 3,722 -0.03(-0.14%)
Jan 07, 2020 19.52 19.52 19.52 19.52 214 -0.03(-0.18%)
Jan 06, 2020 19.26 19.58 19.26 19.55 11,960 +0.03(+0.18%)
Jan 03, 2020 19.49 19.52 19.48 19.52 1,055 -0.08(-0.40%)
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.