Cambria Value and Momentum ETF (NY: VAMO )

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.39 24.42 24.11 24.42 3,192 -0.78(-3.11%)
Nov 29, 2021 25.37 25.42 25.21 25.21 3,400 +0.28(+1.11%)
Nov 26, 2021 24.93 24.93 24.93 24.93 155 -1.07(-4.13%)
Nov 24, 2021 25.97 26.00 25.91 26.00 4,655 -0.13(-0.51%)
Nov 23, 2021 26.05 26.14 25.84 26.14 6,536 +0.27(+1.04%)
Nov 22, 2021 25.87 25.87 25.87 25.87 98 +0.38(+1.47%)
Nov 19, 2021 25.70 25.70 25.49 25.49 1,263 -0.41(-1.59%)
Nov 18, 2021 25.95 25.96 25.91 25.91 610 +0.23(+0.90%)
Nov 17, 2021 25.69 25.74 25.67 25.68 11,246 -0.52(-1.98%)
Nov 16, 2021 26.19 26.19 26.18 26.19 1,025 +0.06(+0.21%)
Nov 15, 2021 26.22 26.28 26.14 26.14 870 -0.17(-0.65%)
Nov 12, 2021 26.20 26.31 26.20 26.31 2,065 +0.03(+0.10%)
Nov 11, 2021 26.20 26.35 26.20 26.28 1,398 +0.62(+2.43%)
Nov 10, 2021 26.18 25.66 25.66 1,447 -0.53(-2.01%)
Nov 09, 2021 26.44 26.44 26.09 26.19 1,028 +0.04(+0.15%)
Nov 08, 2021 26.14 26.16 26.14 26.15 477 +0.21(+0.80%)
Nov 05, 2021 25.90 25.96 25.81 25.94 2,792 +0.39(+1.51%)
Nov 04, 2021 25.90 25.90 25.55 25.55 644 -0.18(-0.70%)
Nov 03, 2021 25.02 25.73 25.02 25.73 17,644 +0.97(+3.92%)
Nov 02, 2021 24.71 24.76 24.71 24.76 649 -0.08(-0.30%)
Nov 01, 2021 24.73 24.84 24.73 24.84 1,761 +0.59(+2.42%)
Oct 29, 2021 24.31 24.31 24.13 24.25 1,933 +0.04(+0.14%)
Oct 28, 2021 24.11 24.22 24.10 24.22 235 +0.40(+1.67%)
Oct 27, 2021 24.16 24.31 23.81 23.82 7,001 -0.71(-2.91%)
Oct 26, 2021 24.70 24.53 24.53 1,562 -0.34(-1.36%)
Oct 25, 2021 24.68 24.87 24.64 24.87 3,579 +0.48(+1.96%)
Oct 22, 2021 24.38 24.39 24.20 24.39 1,816 +0.14(+0.57%)
Oct 21, 2021 24.37 24.37 24.19 24.25 1,086 -0.04(-0.18%)
Oct 20, 2021 24.24 24.29 24.24 24.29 1,504 +0.25(+1.03%)
Oct 19, 2021 24.02 24.04 24.02 24.04 225 -0.23(-0.93%)
Oct 18, 2021 24.21 24.27 24.13 24.27 3,667 +0.23(+0.96%)
Oct 15, 2021 24.25 24.27 24.04 24.04 2,862 -0.11(-0.47%)
Oct 14, 2021 24.20 24.24 24.14 24.15 1,217 +0.21(+0.89%)
Oct 13, 2021 23.82 23.95 23.76 23.94 3,991 +0.01(+0.04%)
Oct 12, 2021 24.05 24.05 23.93 23.93 2,051 +0.12(+0.49%)
Oct 11, 2021 24.03 24.03 23.81 23.81 710 -0.13(-0.53%)
Oct 08, 2021 24.30 24.30 23.94 23.94 1,006 -0.04(-0.16%)
Oct 07, 2021 23.86 24.06 23.84 23.98 16,159 +0.33(+1.38%)
Oct 06, 2021 23.42 23.65 23.37 23.65 1,542 -0.40(-1.68%)
Oct 05, 2021 24.03 24.21 23.90 24.06 3,347 +0.35(+1.46%)
Oct 04, 2021 23.65 23.80 23.65 23.71 3,104 +0.04(+0.17%)
Oct 01, 2021 23.22 23.71 23.22 23.67 986 +0.57(+2.49%)
Sep 30, 2021 23.40 23.40 23.10 23.10 682 -0.50(-2.11%)
Sep 29, 2021 23.58 23.64 23.55 23.59 1,436 +0.25(+1.08%)
Sep 28, 2021 23.55 23.67 23.34 23.34 563 -0.33(-1.40%)
Sep 27, 2021 23.21 23.67 23.21 23.67 3,003 +0.69(+3.00%)
Sep 24, 2021 22.92 23.08 22.92 22.98 1,401 -0.23(-1.00%)
Sep 23, 2021 23.08 23.22 23.08 23.21 5,253 +0.50(+2.21%)
Sep 22, 2021 22.65 22.93 22.65 22.71 19,993 +0.46(+2.07%)
Sep 21, 2021 21.98 22.33 21.98 22.25 1,086 +0.18(+0.82%)
Sep 20, 2021 21.96 22.07 21.82 22.07 1,289 -0.48(-2.14%)
Sep 17, 2021 22.75 22.78 22.51 22.55 5,594 -0.08(-0.35%)
Sep 16, 2021 22.58 22.67 22.55 22.63 2,352 -0.10(-0.44%)
Sep 15, 2021 22.64 22.73 22.52 22.73 10,577 +0.56(+2.52%)
Sep 14, 2021 22.17 22.17 22.17 22.17 1,359 -0.41(-1.80%)
Sep 13, 2021 22.53 22.64 22.53 22.58 740 +0.18(+0.82%)
Sep 10, 2021 22.73 22.76 22.39 22.40 1,084 -0.20(-0.86%)
Sep 09, 2021 22.52 22.65 22.38 22.59 2,936 +0.21(+0.96%)
Sep 08, 2021 22.38 22.79 22.79 22.38 188 -0.41(-1.79%)
Sep 07, 2021 23.10 23.10 22.79 22.79 1,877 -0.19(-0.82%)
Sep 03, 2021 22.87 22.98 22.87 22.97 577 -0.02(-0.08%)
Sep 02, 2021 23.17 23.18 22.99 22.99 1,772 +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.