Cambria Value and Momentum ETF (NY: VAMO )

29.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.57 23.57 23.34 23.34 16,406 +0.01(+0.04%)
Apr 27, 2018 23.32 23.37 23.23 23.33 14,145 +0.01(+0.04%)
Apr 26, 2018 23.32 23.39 23.32 23.32 6,980 -0.15(-0.63%)
Apr 25, 2018 23.33 23.49 23.33 23.47 4,116 +0.09(+0.38%)
Apr 24, 2018 23.36 23.48 23.32 23.38 13,448 +0.02(+0.10%)
Apr 23, 2018 23.39 23.39 23.28 23.36 15,050 +0.04(+0.16%)
Apr 20, 2018 23.60 23.60 23.32 23.32 5,121 -0.04(-0.16%)
Apr 19, 2018 23.32 23.44 23.32 23.36 3,350 -0.06(-0.24%)
Apr 18, 2018 23.28 23.50 23.28 23.41 7,911 +0.11(+0.47%)
Apr 17, 2018 23.22 23.30 23.22 23.30 6,375 -0.01(-0.06%)
Apr 16, 2018 23.24 23.32 23.23 23.32 3,068 +0.10(+0.43%)
Apr 13, 2018 23.24 23.24 23.18 23.22 6,923 -0.06(-0.24%)
Apr 12, 2018 23.19 23.32 23.18 23.27 15,169 +0.05(+0.24%)
Apr 11, 2018 23.02 23.28 23.02 23.22 3,961 +0.01(+0.04%)
Apr 10, 2018 23.21 23.22 23.00 23.21 7,983 +0.18(+0.77%)
Apr 09, 2018 23.00 23.12 22.99 23.03 8,794 -0.04(-0.16%)
Apr 06, 2018 23.24 23.24 22.95 23.07 10,362 -0.09(-0.38%)
Apr 05, 2018 22.88 23.17 22.88 23.16 8,117 +0.02(+0.10%)
Apr 04, 2018 22.95 23.14 22.77 23.14 5,561 +0.08(+0.36%)
Apr 03, 2018 22.86 23.14 22.86 23.05 24,070 +0.12(+0.53%)
Apr 02, 2018 23.00 23.01 22.87 22.93 18,156 -0.06(-0.24%)
Mar 29, 2018 22.99 22.99 22.99 0 +0.18(+0.77%)
Mar 28, 2018 22.94 22.95 22.76 22.81 11,100 -0.07(-0.32%)
Mar 27, 2018 22.90 23.10 22.87 22.88 10,806 -0.12(-0.52%)
Mar 26, 2018 22.99 23.05 22.83 23.00 42,302 +0.14(+0.61%)
Mar 23, 2018 23.24 23.24 22.86 22.86 41,219 -0.23(-1.00%)
Mar 22, 2018 23.50 23.50 23.10 23.10 10,906 -0.41(-1.74%)
Mar 21, 2018 23.28 23.56 23.28 23.50 10,825 +0.23(+1.00%)
Mar 20, 2018 23.42 23.42 23.27 23.27 12,111 +0.01(+0.04%)
Mar 19, 2018 23.31 23.32 23.10 23.26 26,260 +0.03(+0.13%)
Mar 16, 2018 23.10 23.28 23.10 23.23 5,969 +0.14(+0.61%)
Mar 15, 2018 23.10 23.15 23.04 23.09 10,562 -0.02(-0.09%)
Mar 14, 2018 23.59 23.59 23.10 23.12 15,691 -0.11(-0.49%)
Mar 13, 2018 23.47 23.50 23.23 23.23 17,335 -0.13(-0.54%)
Mar 12, 2018 23.48 23.48 23.31 23.36 21,524 +0.03(+0.12%)
Mar 09, 2018 23.06 23.35 23.06 23.33 39,871 +0.27(+1.16%)
Mar 08, 2018 23.16 23.16 22.96 23.06 6,865 -0.06(-0.28%)
Mar 07, 2018 23.14 23.12 27,415 +0.12(+0.50%)
Mar 06, 2018 23.01 23.01 22.73 23.01 15,160 +0.17(+0.73%)
Mar 05, 2018 22.93 22.96 22.61 22.84 25,653 -0.06(-0.28%)
Mar 02, 2018 22.62 22.91 22.54 22.91 27,366 +0.18(+0.79%)
Mar 01, 2018 22.73 22.86 22.56 22.73 25,459 +0.14(+0.61%)
Feb 28, 2018 22.97 23.00 22.59 22.59 34,777 -0.29(-1.25%)
Feb 27, 2018 23.30 23.30 22.84 22.87 54,636 -0.33(-1.41%)
Feb 26, 2018 23.36 23.37 23.10 23.20 94,353 +0.06(+0.26%)
Feb 23, 2018 23.39 23.39 23.06 23.14 117,940 +0.02(+0.08%)
Feb 22, 2018 23.25 23.35 23.12 23.12 59,407 +0.00(+0.00%)
Feb 21, 2018 23.03 23.33 23.03 23.12 108,375 +0.19(+0.85%)
Feb 20, 2018 23.38 23.77 22.93 22.93 401,462 -0.33(-1.42%)
Feb 16, 2018 23.26 23.26 23.26 0 +0.13(+0.58%)
Feb 15, 2018 23.00 23.12 23.00 23.12 1,400 +0.03(+0.12%)
Feb 14, 2018 22.74 23.12 22.74 23.10 2,245 +0.36(+1.59%)
Feb 13, 2018 22.63 22.74 22.63 22.74 13,485 +0.15(+0.66%)
Feb 12, 2018 22.42 22.59 22.42 22.59 1,253 +0.18(+0.82%)
Feb 09, 2018 22.69 22.82 22.11 22.40 2,342 -0.28(-1.22%)
Feb 08, 2018 22.97 22.97 22.68 22.68 4,007 -0.03(-0.12%)
Feb 07, 2018 23.05 23.05 22.67 22.71 1,682 +0.09(+0.41%)
Feb 06, 2018 26.04 26.04 22.38 22.61 35,781 -0.24(-1.06%)
Feb 05, 2018 23.12 22.86 22.86 2,671 -0.26(-1.12%)
Feb 02, 2018 23.42 23.45 23.12 23.12 7,116 -0.70(-2.96%)
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.