Cambria Value and Momentum ETF (NY: VAMO )

29.87 +0.20 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.84 20.84 20.62 20.73 4,600 -0.03(-0.14%)
Mar 28, 2019 20.56 20.82 20.56 20.76 7,502 +0.01(+0.04%)
Mar 27, 2019 20.39 20.75 20.39 20.75 2,661 +0.17(+0.82%)
Mar 26, 2019 20.45 20.75 20.45 20.58 3,711 +0.09(+0.44%)
Mar 25, 2019 20.29 20.55 20.26 20.49 11,539 +0.04(+0.18%)
Mar 22, 2019 20.85 20.85 20.41 20.45 15,500 -0.43(-2.07%)
Mar 21, 2019 20.85 20.92 20.85 20.89 2,164 +0.02(+0.10%)
Mar 20, 2019 20.93 20.93 20.80 20.86 3,494 -0.12(-0.55%)
Mar 19, 2019 20.97 21.08 20.96 20.98 6,782 -0.06(-0.30%)
Mar 18, 2019 21.05 21.11 20.97 21.04 7,210 +0.02(+0.08%)
Mar 15, 2019 20.92 21.12 20.92 21.03 5,400 +0.04(+0.20%)
Mar 14, 2019 21.03 21.03 20.97 20.98 2,374 -0.09(-0.42%)
Mar 13, 2019 21.05 21.18 21.01 21.07 3,909 +0.07(+0.34%)
Mar 12, 2019 20.91 21.04 20.91 21.00 7,353 -0.05(-0.22%)
Mar 11, 2019 20.94 21.16 20.94 21.05 8,462 -0.05(-0.22%)
Mar 08, 2019 21.18 21.18 20.97 21.09 5,600 -0.15(-0.70%)
Mar 07, 2019 21.19 21.25 21.02 21.24 11,411 -0.11(-0.52%)
Mar 06, 2019 21.43 21.43 21.30 21.35 8,513 -0.20(-0.95%)
Mar 05, 2019 21.74 21.74 21.41 21.56 8,750 -0.07(-0.32%)
Mar 04, 2019 21.75 21.75 21.56 21.63 4,312 -0.15(-0.71%)
Mar 01, 2019 21.75 21.92 21.71 21.78 4,700 +0.02(+0.10%)
Feb 28, 2019 21.73 21.84 21.66 21.76 2,084 -0.13(-0.58%)
Feb 27, 2019 21.91 21.91 21.79 21.88 895 -0.07(-0.30%)
Feb 26, 2019 21.91 22.02 21.85 21.95 5,543 +0.12(+0.57%)
Feb 25, 2019 21.88 22.03 21.77 21.82 5,542 +0.02(+0.07%)
Feb 22, 2019 21.76 21.82 21.76 21.81 2,900 -0.07(-0.30%)
Feb 21, 2019 21.93 22.01 21.71 21.88 3,593 -0.01(-0.07%)
Feb 20, 2019 21.79 21.92 21.79 21.89 5,872 -0.00(-0.02%)
Feb 19, 2019 21.78 21.95 21.57 21.89 8,355 -0.11(-0.48%)
Feb 15, 2019 22.01 22.02 21.97 22.00 3,500 +0.00(+0.00%)
Feb 14, 2019 21.97 22.00 21.97 22.00 2,503 +0.07(+0.34%)
Feb 13, 2019 21.94 21.94 21.93 21.93 488 +0.04(+0.19%)
Feb 12, 2019 21.88 22.01 21.85 21.88 2,205 -0.03(-0.12%)
Feb 11, 2019 21.90 21.91 21.78 21.91 8,308 +0.15(+0.67%)
Feb 08, 2019 21.75 21.79 21.68 21.77 10,700 -0.03(-0.13%)
Feb 07, 2019 21.73 21.90 21.73 21.79 6,784 +0.02(+0.10%)
Feb 06, 2019 21.81 21.81 21.72 21.77 5,151 -0.12(-0.57%)
Feb 05, 2019 21.93 22.04 21.84 21.89 3,218 -0.08(-0.34%)
Feb 04, 2019 21.98 22.04 21.93 21.97 1,747 +0.08(+0.37%)
Feb 01, 2019 22.05 22.05 21.84 21.89 3,200 +0.05(+0.23%)
Jan 31, 2019 21.91 21.97 21.81 21.84 4,501 -0.31(-1.40%)
Jan 30, 2019 22.26 22.28 22.14 22.15 7,592 -0.11(-0.49%)
Jan 29, 2019 22.32 22.32 22.14 22.26 8,325 -0.09(-0.41%)
Jan 28, 2019 22.40 22.40 22.31 22.35 2,362 +0.04(+0.19%)
Jan 25, 2019 21.96 22.36 21.96 22.31 7,600 +0.20(+0.93%)
Jan 24, 2019 22.03 22.19 22.03 22.11 6,033 -0.08(-0.34%)
Jan 23, 2019 22.04 22.18 22.02 22.18 6,480 +0.28(+1.26%)
Jan 22, 2019 22.14 22.15 21.79 21.90 42,854 -0.25(-1.14%)
Jan 18, 2019 22.26 22.30 22.01 22.16 2,900 -0.09(-0.42%)
Jan 17, 2019 22.04 22.25 22.01 22.25 3,628 +0.10(+0.46%)
Jan 16, 2019 22.04 22.42 22.04 22.15 867 +0.06(+0.26%)
Jan 15, 2019 21.94 22.35 21.88 22.09 2,106 -0.06(-0.28%)
Jan 14, 2019 22.27 22.27 21.99 22.15 2,690 -0.12(-0.52%)
Jan 11, 2019 22.18 22.28 21.94 22.27 7,300 -0.10(-0.46%)
Jan 10, 2019 22.50 22.50 22.25 22.37 4,836 -0.02(-0.10%)
Jan 09, 2019 22.23 22.54 22.23 22.39 10,652 +0.31(+1.39%)
Jan 08, 2019 22.43 22.43 21.92 22.09 9,657 -0.05(-0.24%)
Jan 07, 2019 22.30 22.41 21.95 22.14 9,674 -0.26(-1.15%)
Jan 04, 2019 22.02 22.40 21.81 22.40 5,200 +0.63(+2.89%)
Jan 03, 2019 22.31 22.31 21.75 21.77 286,069 -0.44(-1.98%)
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.