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 (%)
Jun 30, 2021 23.68 23.70 23.55 23.55 2,884 -0.01(-0.02%)
Jun 29, 2021 23.65 23.65 23.55 23.55 468 +0.04(+0.16%)
Jun 28, 2021 24.09 24.09 23.48 23.51 6,054 -0.22(-0.94%)
Jun 25, 2021 24.02 24.02 23.74 23.74 677 +0.38(+1.61%)
Jun 24, 2021 23.51 23.51 23.36 23.36 2,547 +0.01(+0.06%)
Jun 23, 2021 23.05 23.51 23.05 23.35 3,349 +0.33(+1.44%)
Jun 22, 2021 22.92 23.05 22.86 23.01 4,439 -0.21(-0.90%)
Jun 21, 2021 22.59 23.44 22.59 23.22 9,555 +0.61(+2.71%)
Jun 18, 2021 22.80 22.80 22.61 22.61 1,065 -0.59(-2.53%)
Jun 17, 2021 23.27 23.27 22.93 23.20 3,538 -0.67(-2.80%)
Jun 16, 2021 23.83 23.92 23.83 23.87 2,294 -0.05(-0.21%)
Jun 15, 2021 23.76 23.92 23.76 23.92 987 -0.02(-0.09%)
Jun 14, 2021 24.47 24.47 23.94 23.94 2,138 -0.57(-2.31%)
Jun 11, 2021 24.50 24.54 24.50 24.50 3,059 +0.04(+0.15%)
Jun 10, 2021 24.46 24.47 24.46 24.47 2,129 +0.01(+0.06%)
Jun 09, 2021 24.62 24.62 24.45 24.45 1,242 -0.32(-1.29%)
Jun 08, 2021 24.73 24.80 24.41 24.78 1,690 +0.28(+1.16%)
Jun 07, 2021 24.42 24.60 24.42 24.49 2,502 +0.19(+0.77%)
Jun 04, 2021 24.12 24.30 24.08 24.30 944 -0.05(-0.22%)
Jun 03, 2021 24.36 24.36 24.36 24.36 241 -0.18(-0.75%)
Jun 02, 2021 24.39 24.54 24.26 24.54 209,760 +0.06(+0.25%)
Jun 01, 2021 23.98 24.48 23.96 24.48 16,025 +0.64(+2.70%)
May 28, 2021 23.84 23.84 23.84 23.84 374 -0.14(-0.58%)
May 27, 2021 23.50 23.97 23.50 23.97 941 +0.50(+2.11%)
May 26, 2021 23.48 23.48 23.48 23.48 198 +0.66(+2.90%)
May 25, 2021 23.06 23.10 22.82 22.82 870 -0.41(-1.75%)
May 24, 2021 23.30 23.30 23.15 23.22 1,637 +0.19(+0.84%)
May 21, 2021 23.03 23.03 23.03 23.03 104 +0.07(+0.31%)
May 20, 2021 22.96 22.96 22.96 22.96 234 +0.16(+0.71%)
May 19, 2021 23.01 23.07 22.80 22.80 454 -0.47(-2.00%)
May 18, 2021 23.44 23.45 23.27 23.27 1,741 -0.14(-0.58%)
May 17, 2021 23.40 23.40 23.40 23.40 284 +0.24(+1.05%)
May 14, 2021 22.94 23.16 22.94 23.16 1,438 +0.66(+2.95%)
May 13, 2021 22.72 22.72 22.19 22.50 3,956 +0.46(+2.08%)
May 12, 2021 22.44 22.45 22.04 22.04 2,160 -0.77(-3.40%)
May 11, 2021 22.45 22.86 22.24 22.81 3,833 -0.05(-0.21%)
May 10, 2021 23.32 23.32 22.83 22.86 2,756 -0.32(-1.39%)
May 07, 2021 23.18 23.18 23.18 23.18 327 +0.41(+1.81%)
May 06, 2021 22.43 22.77 22.43 22.77 2,630 -0.08(-0.36%)
May 05, 2021 22.85 22.95 22.66 22.85 3,567 +0.21(+0.93%)
May 04, 2021 22.50 22.64 22.50 22.64 829 -0.11(-0.50%)
May 03, 2021 22.54 22.75 22.54 22.75 2,569 +0.62(+2.81%)
Apr 30, 2021 22.13 22.13 22.13 22.13 104 -0.40(-1.76%)
Apr 29, 2021 22.89 22.89 22.44 22.53 659 -0.07(-0.30%)
Apr 28, 2021 22.60 22.60 22.60 22.60 242 +0.08(+0.35%)
Apr 27, 2021 22.46 22.52 22.46 22.52 1,053 +0.24(+1.08%)
Apr 26, 2021 22.43 22.43 22.28 22.28 1,110 +0.11(+0.50%)
Apr 23, 2021 22.14 22.17 22.14 22.17 208 +0.57(+2.63%)
Apr 22, 2021 21.81 21.81 21.60 21.60 437 -0.16(-0.75%)
Apr 21, 2021 21.66 21.76 21.66 21.76 458 +0.57(+2.70%)
Apr 20, 2021 21.71 21.71 21.10 21.19 1,560 -0.80(-3.64%)
Apr 19, 2021 22.17 22.17 21.84 21.99 1,465 -0.03(-0.15%)
Apr 16, 2021 22.18 22.18 22.03 22.03 625 -0.11(-0.49%)
Apr 15, 2021 22.08 22.17 22.07 22.13 23,198 -0.14(-0.61%)
Apr 14, 2021 22.56 22.56 22.27 22.27 3,095 +0.16(+0.72%)
Apr 13, 2021 22.02 22.11 22.02 22.11 2,084 -0.18(-0.82%)
Apr 12, 2021 22.38 22.39 22.29 22.29 2,146 -0.14(-0.64%)
Apr 09, 2021 22.38 22.44 22.33 22.44 938 -0.01(-0.06%)
Apr 08, 2021 22.09 22.45 22.09 22.45 1,697 +0.15(+0.68%)
Apr 07, 2021 22.52 22.52 22.30 22.30 1,491 -0.41(-1.80%)
Apr 06, 2021 22.79 22.90 22.71 22.71 1,750 -0.12(-0.55%)
Apr 05, 2021 22.71 22.83 22.67 22.83 5,838 -0.06(-0.25%)
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.