Cambria ETF Trust Cambria Value and Momentum ETF (NY:VAMO)

30.64 +0.18 (+0.58%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 30.60 30.64 30.60 30.64 376 +0.18(+0.58%)
Jul 02, 2025 30.39 30.46 30.34 30.46 1,107 +0.17(+0.56%)
Jul 01, 2025 30.26 30.42 30.23 30.29 1,289 +0.08(+0.26%)
Jun 30, 2025 30.16 30.23 30.16 30.21 1,044 +0.04(+0.13%)
Jun 27, 2025 30.03 30.17 30.03 30.17 588 +0.11(+0.35%)
Jun 26, 2025 29.83 30.06 30.06 462 +0.35(+1.19%)
Jun 25, 2025 29.91 29.91 29.71 29.71 2,012 -0.26(-0.87%)
Jun 24, 2025 30.13 30.13 29.97 29.97 2,537 +0.12(+0.40%)
Jun 23, 2025 29.49 29.85 29.49 29.85 1,498 +0.29(+0.97%)
Jun 20, 2025 29.81 29.81 29.55 29.56 2,438 -0.08(-0.26%)
Jun 18, 2025 29.76 29.76 29.64 29.64 1,489 +0.12(+0.40%)
Jun 17, 2025 29.70 29.70 29.52 29.52 1,842 -0.17(-0.58%)
Jun 16, 2025 29.66 29.74 29.63 29.70 912 +0.21(+0.72%)
Jun 13, 2025 29.69 29.69 29.48 29.48 2,310 -0.29(-0.98%)
Jun 12, 2025 29.79 29.79 29.75 29.78 1,042 -0.11(-0.38%)
Jun 11, 2025 29.97 30.06 29.89 29.89 4,089 +0.03(+0.09%)
Jun 10, 2025 29.89 29.90 29.85 29.86 1,983 -0.14(-0.47%)
Jun 09, 2025 30.12 30.12 29.94 30.00 12,412 -0.18(-0.60%)
Jun 06, 2025 30.06 30.18 30.06 30.18 876 +0.26(+0.88%)
Jun 05, 2025 29.99 30.00 29.88 29.92 1,595 +0.18(+0.62%)
Jun 04, 2025 29.76 29.86 29.74 29.74 564 -0.17(-0.56%)
Jun 03, 2025 29.88 29.94 29.86 29.91 1,294 +0.15(+0.51%)
Jun 02, 2025 29.74 29.75 29.74 29.75 645 +0.02(+0.05%)
May 30, 2025 29.66 29.78 29.61 29.74 11,681 +0.04(+0.13%)
May 29, 2025 29.53 29.70 29.53 29.70 642 +0.01(+0.02%)
May 28, 2025 29.75 29.80 29.64 29.69 3,069 -0.13(-0.43%)
May 27, 2025 29.43 29.84 29.42 29.82 3,829 +0.36(+1.23%)
May 23, 2025 29.47 29.54 29.43 29.46 1,709 +0.02(+0.08%)
May 22, 2025 29.44 29.44 29.44 29.44 480 +0.04(+0.14%)
May 21, 2025 29.42 29.42 29.40 29.40 574 -0.41(-1.39%)
May 20, 2025 29.74 29.91 29.74 29.81 1,313 -0.05(-0.16%)
May 19, 2025 29.78 29.86 29.77 29.86 1,017 -0.12(-0.38%)
May 16, 2025 29.75 29.97 29.75 29.97 1,069 +0.20(+0.67%)
May 15, 2025 29.82 29.85 29.76 29.77 2,211 -0.07(-0.22%)
May 14, 2025 29.93 30.06 29.84 29.84 2,176 -0.20(-0.67%)
May 13, 2025 29.88 30.04 29.86 30.04 1,619 +0.22(+0.72%)
May 12, 2025 30.06 30.12 29.82 29.82 1,164 +0.08(+0.28%)
May 09, 2025 29.74 29.75 29.71 29.74 8,999 +0.07(+0.23%)
May 08, 2025 29.66 29.68 29.52 29.68 583 +0.25(+0.84%)
May 07, 2025 29.63 29.63 29.43 29.43 1,382 +0.01(+0.02%)
May 06, 2025 29.30 29.44 29.30 29.42 2,741 +0.13(+0.44%)
May 05, 2025 29.24 29.33 29.24 29.29 1,191 +0.05(+0.16%)
May 02, 2025 29.19 29.26 29.19 29.25 1,238 +0.39(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.