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 (%)
Oct 29, 2021 24.31 24.31 24.13 24.25 1,933 +0.04(+0.14%)
Oct 28, 2021 24.11 24.22 24.10 24.22 235 +0.40(+1.67%)
Oct 27, 2021 24.16 24.31 23.81 23.82 7,001 -0.71(-2.91%)
Oct 26, 2021 24.70 24.53 24.53 1,562 -0.34(-1.36%)
Oct 25, 2021 24.68 24.87 24.64 24.87 3,579 +0.48(+1.96%)
Oct 22, 2021 24.38 24.39 24.20 24.39 1,816 +0.14(+0.57%)
Oct 21, 2021 24.37 24.37 24.19 24.25 1,086 -0.04(-0.18%)
Oct 20, 2021 24.24 24.29 24.24 24.29 1,504 +0.25(+1.03%)
Oct 19, 2021 24.02 24.04 24.02 24.04 225 -0.23(-0.93%)
Oct 18, 2021 24.21 24.27 24.13 24.27 3,667 +0.23(+0.96%)
Oct 15, 2021 24.25 24.27 24.04 24.04 2,862 -0.11(-0.47%)
Oct 14, 2021 24.20 24.24 24.14 24.15 1,217 +0.21(+0.89%)
Oct 13, 2021 23.82 23.95 23.76 23.94 3,991 +0.01(+0.04%)
Oct 12, 2021 24.05 24.05 23.93 23.93 2,051 +0.12(+0.49%)
Oct 11, 2021 24.03 24.03 23.81 23.81 710 -0.13(-0.53%)
Oct 08, 2021 24.30 24.30 23.94 23.94 1,006 -0.04(-0.16%)
Oct 07, 2021 23.86 24.06 23.84 23.98 16,159 +0.33(+1.38%)
Oct 06, 2021 23.42 23.65 23.37 23.65 1,542 -0.40(-1.68%)
Oct 05, 2021 24.03 24.21 23.90 24.06 3,347 +0.35(+1.46%)
Oct 04, 2021 23.65 23.80 23.65 23.71 3,104 +0.04(+0.17%)
Oct 01, 2021 23.22 23.71 23.22 23.67 986 +0.57(+2.49%)
Sep 30, 2021 23.40 23.40 23.10 23.10 682 -0.50(-2.11%)
Sep 29, 2021 23.58 23.64 23.55 23.59 1,436 +0.25(+1.08%)
Sep 28, 2021 23.55 23.67 23.34 23.34 563 -0.33(-1.40%)
Sep 27, 2021 23.21 23.67 23.21 23.67 3,003 +0.69(+3.00%)
Sep 24, 2021 22.92 23.08 22.92 22.98 1,401 -0.23(-1.00%)
Sep 23, 2021 23.08 23.22 23.08 23.21 5,253 +0.50(+2.21%)
Sep 22, 2021 22.65 22.93 22.65 22.71 19,993 +0.46(+2.07%)
Sep 21, 2021 21.98 22.33 21.98 22.25 1,086 +0.18(+0.82%)
Sep 20, 2021 21.96 22.07 21.82 22.07 1,289 -0.48(-2.14%)
Sep 17, 2021 22.75 22.78 22.51 22.55 5,594 -0.08(-0.35%)
Sep 16, 2021 22.58 22.67 22.55 22.63 2,352 -0.10(-0.44%)
Sep 15, 2021 22.64 22.73 22.52 22.73 10,577 +0.56(+2.52%)
Sep 14, 2021 22.17 22.17 22.17 22.17 1,359 -0.41(-1.80%)
Sep 13, 2021 22.53 22.64 22.53 22.58 740 +0.18(+0.82%)
Sep 10, 2021 22.73 22.76 22.39 22.40 1,084 -0.20(-0.86%)
Sep 09, 2021 22.52 22.65 22.38 22.59 2,936 +0.21(+0.96%)
Sep 08, 2021 22.38 22.79 22.79 22.38 188 -0.41(-1.79%)
Sep 07, 2021 23.10 23.10 22.79 22.79 1,877 -0.19(-0.82%)
Sep 03, 2021 22.87 22.98 22.87 22.97 577 -0.02(-0.08%)
Sep 02, 2021 23.17 23.18 22.99 22.99 1,772 +0.19(+0.82%)
Sep 01, 2021 22.47 22.81 22.47 22.81 3,222 +0.25(+1.09%)
Aug 31, 2021 22.60 22.60 22.52 22.56 868 -0.08(-0.34%)
Aug 30, 2021 22.70 22.77 22.64 22.64 8,656 -0.38(-1.63%)
Aug 27, 2021 22.25 23.01 22.25 23.01 2,480 +0.87(+3.91%)
Aug 26, 2021 22.60 22.60 22.15 22.15 993 -0.32(-1.43%)
Aug 25, 2021 22.47 22.65 22.46 22.47 932 +0.15(+0.69%)
Aug 24, 2021 22.09 22.40 22.09 22.31 2,468 +0.35(+1.60%)
Aug 23, 2021 21.85 21.96 21.80 21.96 17,327 +0.31(+1.45%)
Aug 20, 2021 21.35 21.65 21.33 21.65 4,021 +0.30(+1.40%)
Aug 19, 2021 21.64 21.63 21.35 21.35 7,098 -0.38(-1.77%)
Aug 18, 2021 22.05 22.06 21.73 21.73 1,700 -0.06(-0.26%)
Aug 17, 2021 22.01 22.01 21.61 21.79 1,265 -0.52(-2.33%)
Aug 16, 2021 22.41 22.51 22.31 22.31 7,725 -0.29(-1.29%)
Aug 13, 2021 22.86 22.86 22.60 22.60 2,463 -0.49(-2.11%)
Aug 12, 2021 23.22 23.22 23.00 23.09 827 -0.08(-0.34%)
Aug 11, 2021 22.95 23.17 22.95 23.17 1,351 +0.19(+0.81%)
Aug 10, 2021 22.54 23.01 22.51 22.98 2,892 +0.44(+1.97%)
Aug 09, 2021 22.43 22.59 22.40 22.54 1,250 -0.09(-0.42%)
Aug 06, 2021 22.57 22.65 22.43 22.63 3,027 +0.26(+1.16%)
Aug 05, 2021 22.37 22.39 22.37 22.37 530 +0.44(+1.99%)
Aug 04, 2021 22.28 22.28 21.94 21.94 1,150 -0.59(-2.60%)
Aug 03, 2021 22.10 22.52 22.10 22.52 14,158 +0.18(+0.82%)
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.