Cambria Value and Momentum ETF (NY: VAMO )

29.38 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 22.72 22.89 22.72 22.89 1,667 +0.57(+2.53%)
Mar 31, 2021 22.32 22.38 22.32 22.32 586 +0.21(+0.97%)
Mar 30, 2021 21.78 22.11 21.78 22.11 1,278 +0.40(+1.83%)
Mar 29, 2021 22.48 22.48 21.71 21.71 4,207 -0.60(-2.71%)
Mar 26, 2021 22.29 22.35 22.04 22.31 1,980 +0.53(+2.43%)
Mar 25, 2021 21.18 21.79 21.01 21.79 9,011 +0.55(+2.58%)
Mar 24, 2021 21.98 21.98 21.24 21.24 1,854 -0.30(-1.38%)
Mar 23, 2021 22.12 22.12 21.53 21.53 6,521 -1.12(-4.93%)
Mar 22, 2021 22.59 23.05 22.52 22.65 4,475 -0.23(-1.01%)
Mar 19, 2021 22.52 22.94 22.52 22.88 1,773 +0.43(+1.90%)
Mar 18, 2021 23.11 23.12 22.43 22.45 7,261 -0.64(-2.76%)
Mar 17, 2021 22.70 23.09 22.68 23.09 4,031 +0.45(+2.01%)
Mar 16, 2021 22.92 22.93 22.64 22.64 11,371 -0.36(-1.58%)
Mar 15, 2021 23.41 23.41 22.99 23.00 2,584 +0.03(+0.13%)
Mar 12, 2021 22.97 22.97 22.97 22.97 104 +0.07(+0.29%)
Mar 11, 2021 22.97 22.97 22.87 22.91 2,167 +0.27(+1.20%)
Mar 10, 2021 22.61 22.63 22.61 22.63 1,003 +0.67(+3.04%)
Mar 09, 2021 21.97 21.97 21.97 21.97 304 +0.35(+1.64%)
Mar 08, 2021 21.80 21.80 21.61 21.61 2,194 -0.10(-0.44%)
Mar 05, 2021 22.98 22.98 20.79 21.71 3,130 +0.48(+2.26%)
Mar 04, 2021 21.06 21.48 20.86 21.23 2,745 -0.47(-2.17%)
Mar 03, 2021 22.04 22.04 21.70 21.70 1,728 -0.07(-0.33%)
Mar 02, 2021 22.06 22.06 21.77 21.77 210,719 -0.37(-1.66%)
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.