Cambria Value and Momentum ETF (NY: VAMO )

24.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 25.18 25.20 24.96 24.96 2,757 -0.12(-0.47%)
Oct 14, 2021 25.13 25.17 25.07 25.08 1,173 +0.22(+0.88%)
Oct 13, 2021 24.73 24.87 24.67 24.86 3,844 +0.01(+0.04%)
Oct 12, 2021 24.97 24.97 24.85 24.85 1,976 +0.12(+0.49%)
Oct 11, 2021 24.95 24.95 24.73 24.73 684 -0.13(-0.53%)
Oct 08, 2021 25.23 25.23 24.86 24.86 969 -0.04(-0.16%)
Oct 07, 2021 24.77 24.98 24.75 24.90 15,563 +0.34(+1.38%)
Oct 06, 2021 24.32 24.56 24.27 24.56 1,486 -0.42(-1.68%)
Oct 05, 2021 24.95 25.14 24.82 24.98 3,224 +0.36(+1.46%)
Oct 04, 2021 24.56 24.71 24.56 24.62 2,990 +0.04(+0.17%)
Oct 01, 2021 24.11 24.62 24.11 24.58 950 +0.60(+2.49%)
Sep 30, 2021 24.30 24.30 23.98 23.98 657 -0.52(-2.11%)
Sep 29, 2021 24.48 24.55 24.45 24.50 1,383 +0.26(+1.08%)
Sep 28, 2021 24.45 24.58 24.24 24.24 543 -0.34(-1.40%)
Sep 27, 2021 24.10 24.58 24.10 24.58 2,893 +0.72(+3.00%)
Sep 24, 2021 23.80 23.96 23.80 23.86 1,350 -0.24(-1.00%)
Sep 23, 2021 23.96 24.11 23.96 24.11 5,060 +0.49(+2.07%)
Sep 22, 2021 23.55 23.84 23.55 23.62 19,228 +0.48(+2.07%)
Sep 21, 2021 22.86 23.22 22.86 23.14 1,045 +0.19(+0.82%)
Sep 20, 2021 22.84 22.95 22.69 22.95 1,240 -0.50(-2.14%)
Sep 17, 2021 23.66 23.69 23.41 23.45 5,380 -0.08(-0.35%)
Sep 16, 2021 23.48 23.57 23.45 23.54 2,262 -0.10(-0.44%)
Sep 15, 2021 23.54 23.64 23.42 23.64 10,172 +0.58(+2.52%)
Sep 14, 2021 23.06 23.06 23.06 23.06 1,307 -0.42(-1.80%)
Sep 13, 2021 23.43 23.54 23.43 23.48 712 +0.19(+0.82%)
Sep 10, 2021 23.64 23.67 23.28 23.29 1,043 -0.20(-0.86%)
Sep 09, 2021 23.42 23.55 23.27 23.49 2,824 +0.22(+0.96%)
Sep 08, 2021 23.27 23.69 23.69 23.27 181 -0.42(-1.79%)
Sep 07, 2021 24.02 24.02 23.69 23.69 1,806 -0.20(-0.82%)
Sep 03, 2021 23.78 23.90 23.78 23.89 555 -0.02(-0.08%)
Sep 02, 2021 24.09 24.10 23.91 23.91 1,705 +0.19(+0.82%)
Sep 01, 2021 23.37 23.72 23.37 23.72 3,099 +0.26(+1.09%)
Aug 31, 2021 23.50 23.50 23.42 23.46 835 -0.08(-0.34%)
Aug 30, 2021 23.60 23.68 23.54 23.54 8,325 -0.39(-1.63%)
Aug 27, 2021 23.14 23.93 23.14 23.93 2,385 +0.90(+3.91%)
Aug 26, 2021 23.50 23.50 23.03 23.03 955 -0.33(-1.43%)
Aug 25, 2021 23.36 23.55 23.35 23.36 897 +0.16(+0.69%)
Aug 24, 2021 22.97 23.29 22.97 23.20 2,374 +0.37(+1.60%)
Aug 23, 2021 22.72 22.84 22.67 22.84 16,664 +0.33(+1.45%)
Aug 20, 2021 22.20 22.51 22.18 22.51 3,867 +0.31(+1.40%)
Aug 19, 2021 22.50 22.50 22.20 22.20 6,827 -0.40(-1.77%)
Aug 18, 2021 22.93 22.94 22.60 22.60 1,635 -0.06(-0.26%)
Aug 17, 2021 22.89 22.89 22.47 22.66 1,217 -0.54(-2.33%)
Aug 16, 2021 23.30 23.41 23.20 23.20 7,430 -0.30(-1.29%)
Aug 13, 2021 23.77 23.77 23.50 23.50 2,369 -0.51(-2.11%)
Aug 12, 2021 24.15 24.15 23.92 24.01 796 -0.08(-0.34%)
Aug 11, 2021 23.86 24.09 23.86 24.09 1,300 +0.19(+0.81%)
Aug 10, 2021 23.44 23.93 23.41 23.90 2,782 +0.46(+1.97%)
Aug 09, 2021 23.32 23.49 23.29 23.44 1,203 -0.10(-0.42%)
Aug 06, 2021 23.47 23.55 23.33 23.53 2,912 +0.27(+1.16%)
Aug 05, 2021 23.26 23.28 23.26 23.26 510 +0.45(+1.99%)
Aug 04, 2021 23.17 23.17 22.81 22.81 1,106 -0.61(-2.60%)
Aug 03, 2021 22.98 23.42 22.98 23.42 13,616 +0.19(+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.