Cambria Value and Momentum ETF (NY: VAMO )

22.15 USD -0.49 (-2.16%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 21.97 22.41 21.77 22.15 2,631 -0.49(-2.17%)
Mar 03, 2021 23.00 23.00 22.64 22.64 1,657 -0.08(-0.33%)
Mar 02, 2021 23.02 23.02 22.72 22.72 201,948 -0.38(-1.66%)
Mar 01, 2021 23.03 23.11 23.02 23.10 2,189 +0.73(+3.25%)
Feb 26, 2021 22.42 22.42 22.37 22.37 300 +0.22(+1.01%)
Feb 25, 2021 22.15 22.15 22.15 22.15 279 -0.89(-3.86%)
Feb 24, 2021 22.81 23.06 22.81 23.04 816 +0.30(+1.32%)
Feb 23, 2021 22.43 22.74 22.05 22.74 6,843 -0.34(-1.47%)
Feb 22, 2021 22.97 23.08 22.93 23.08 1,688 +0.23(+1.03%)
Feb 19, 2021 22.84 22.85 22.83 22.85 500 +0.14(+0.60%)
Feb 18, 2021 22.39 22.73 22.39 22.71 1,614 -0.40(-1.74%)
Feb 17, 2021 22.69 23.11 22.69 23.11 1,609 +0.01(+0.06%)
Feb 16, 2021 23.20 23.20 23.01 23.10 2,377 -0.02(-0.09%)
Feb 12, 2021 22.95 23.15 22.95 23.12 3,200 +0.17(+0.74%)
Feb 11, 2021 23.06 23.15 22.78 22.95 4,911 +0.15(+0.66%)
Feb 10, 2021 22.65 22.93 22.65 22.80 3,582 -0.04(-0.17%)
Feb 09, 2021 22.80 22.88 22.80 22.84 2,234 +0.18(+0.80%)
Feb 08, 2021 21.80 22.67 21.80 22.66 6,815 +0.88(+4.03%)
Feb 05, 2021 21.74 21.78 21.74 21.78 500 +0.01(+0.06%)
Feb 04, 2021 21.69 21.84 21.65 21.77 2,250 +0.27(+1.24%)
Feb 03, 2021 21.50 21.50 21.50 21.50 35 +0.05(+0.24%)
Feb 02, 2021 21.45 21.45 21.45 21.45 55 -0.10(-0.48%)
Feb 01, 2021 21.20 21.55 21.15 21.55 568 +0.63(+3.04%)
Jan 29, 2021 20.92 20.92 20.92 20.92 100 -0.34(-1.58%)
Jan 28, 2021 21.25 21.25 21.25 21.25 71 +0.06(+0.29%)
Jan 27, 2021 21.08 21.44 21.08 21.19 1,603 -0.24(-1.13%)
Jan 26, 2021 21.42 21.48 21.42 21.43 505 +0.08(+0.38%)
Jan 25, 2021 21.35 21.35 21.34 21.35 929 +0.19(+0.89%)
Jan 22, 2021 21.16 21.16 21.16 21.16 200 -0.01(-0.04%)
Jan 21, 2021 21.15 21.18 21.15 21.17 428 -0.13(-0.61%)
Jan 20, 2021 21.30 21.30 21.30 21.30 217 +0.02(+0.08%)
Jan 19, 2021 21.22 21.29 21.13 21.29 13,018 +0.21(+1.02%)
Jan 15, 2021 21.09 21.09 21.04 21.07 300 -0.29(-1.34%)
Jan 14, 2021 21.25 21.37 21.24 21.36 1,159 +0.44(+2.12%)
Jan 13, 2021 20.83 21.03 20.83 20.92 1,242 -0.24(-1.14%)
Jan 12, 2021 20.92 21.16 20.92 21.16 966 +0.54(+2.64%)
Jan 11, 2021 20.60 20.61 20.60 20.61 356 +0.10(+0.49%)
Jan 08, 2021 20.39 20.51 20.39 20.51 900 -0.46(-2.17%)
Jan 07, 2021 20.85 20.97 20.79 20.97 771 +0.46(+2.25%)
Jan 06, 2021 20.64 20.64 20.51 20.51 323 +0.80(+4.06%)
Jan 05, 2021 19.69 19.97 19.69 19.71 609 +0.38(+1.97%)
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.