Cambria Value and Momentum ETF (NY: VAMO )

23.39 USD -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 23.33 23.39 23.28 23.39 900 -0.01(-0.06%)
Apr 08, 2021 23.03 23.40 23.03 23.40 1,628 +0.16(+0.68%)
Apr 07, 2021 23.48 23.48 23.25 23.25 1,431 -0.42(-1.80%)
Apr 06, 2021 23.76 23.87 23.67 23.67 1,679 -0.13(-0.55%)
Apr 05, 2021 23.67 23.80 23.64 23.80 5,601 -0.06(-0.25%)
Apr 01, 2021 23.68 23.86 23.68 23.86 1,600 +0.59(+2.53%)
Mar 31, 2021 23.27 23.33 23.27 23.27 563 +0.22(+0.97%)
Mar 30, 2021 22.70 23.05 22.70 23.05 1,226 +0.42(+1.83%)
Mar 29, 2021 23.43 23.43 22.63 22.63 4,036 -0.63(-2.71%)
Mar 26, 2021 23.24 23.30 22.98 23.26 1,900 +0.55(+2.43%)
Mar 25, 2021 22.08 22.71 21.90 22.71 8,645 +0.55(+2.48%)
Mar 24, 2021 22.93 22.93 22.16 22.16 1,777 -0.31(-1.38%)
Mar 23, 2021 23.08 23.08 22.47 22.47 6,250 -1.16(-4.93%)
Mar 22, 2021 23.57 24.05 23.50 23.63 4,289 -0.24(-1.01%)
Mar 19, 2021 23.50 23.94 23.50 23.88 1,700 +0.45(+1.90%)
Mar 18, 2021 24.11 24.12 23.40 23.43 6,959 -0.66(-2.76%)
Mar 17, 2021 23.69 24.09 23.67 24.09 3,864 +0.47(+2.01%)
Mar 16, 2021 23.92 23.92 23.62 23.62 10,898 -0.38(-1.58%)
Mar 15, 2021 24.43 24.43 23.99 24.00 2,477 +0.03(+0.13%)
Mar 12, 2021 23.97 23.97 23.97 23.97 100 +0.07(+0.29%)
Mar 11, 2021 23.97 23.97 23.86 23.90 2,077 +0.28(+1.20%)
Mar 10, 2021 23.59 23.62 23.59 23.62 962 +0.70(+3.04%)
Mar 09, 2021 22.92 22.92 22.92 22.92 292 +0.37(+1.64%)
Mar 08, 2021 22.75 22.75 22.55 22.55 2,103 -0.10(-0.44%)
Mar 05, 2021 23.98 23.98 21.70 22.65 3,000 +0.50(+2.26%)
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%)
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.