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 31, 2017 21.75 21.75 21.27 21.27 9,161 -0.10(-0.46%)
May 30, 2017 21.42 21.42 21.37 21.37 730 -0.10(-0.49%)
May 26, 2017 21.47 21.47 21.47 21.47 261 -0.10(-0.48%)
May 25, 2017 21.66 21.66 21.49 21.58 4,499 +0.07(+0.33%)
May 24, 2017 21.32 21.63 21.32 21.51 2,399 +0.07(+0.32%)
May 23, 2017 21.45 21.50 21.44 21.44 1,948 +0.05(+0.25%)
May 22, 2017 21.49 21.53 21.38 21.38 2,360 -0.14(-0.64%)
May 19, 2017 21.38 21.52 21.38 21.52 1,174 +0.30(+1.40%)
May 18, 2017 21.18 21.22 21.18 21.22 941 -0.05(-0.22%)
May 17, 2017 21.52 21.52 21.27 21.27 2,941 -0.41(-1.88%)
May 16, 2017 21.50 21.79 21.50 21.68 8,261 -0.11(-0.51%)
May 15, 2017 21.84 21.84 21.77 21.79 1,199 +0.15(+0.68%)
May 12, 2017 21.68 21.87 21.64 21.64 7,800 -0.28(-1.27%)
May 11, 2017 21.92 21.92 21.86 21.92 1,377 +0.00(+0.00%)
May 10, 2017 21.92 21.92 21.80 21.92 2,572 +0.15(+0.68%)
May 09, 2017 21.93 21.93 21.77 21.77 1,515 +0.00(+0.00%)
May 08, 2017 21.94 21.94 21.71 21.77 3,354 -0.02(-0.08%)
May 05, 2017 21.79 21.79 21.79 21.79 301 -0.02(-0.07%)
May 04, 2017 21.88 21.92 21.69 21.80 3,337 -0.11(-0.52%)
May 03, 2017 21.92 21.92 21.92 21.92 790 +0.01(+0.04%)
May 02, 2017 21.99 21.99 21.91 21.91 2,795 -0.03(-0.13%)
May 01, 2017 21.95 21.99 21.91 21.94 2,488 -0.15(-0.67%)
Apr 28, 2017 22.24 22.24 21.95 22.08 1,450 -0.05(-0.21%)
Apr 27, 2017 22.06 22.13 22.06 22.13 1,562 -0.13(-0.57%)
Apr 26, 2017 22.16 22.26 22.16 22.26 1,267 +0.09(+0.40%)
Apr 25, 2017 22.01 22.17 21.94 22.17 906 +0.39(+1.78%)
Apr 24, 2017 21.59 21.94 21.59 21.78 1,445 +0.03(+0.13%)
Apr 21, 2017 21.75 21.75 21.75 21.75 370 +0.01(+0.04%)
Apr 20, 2017 21.74 21.74 21.63 21.74 2,560 +0.22(+1.02%)
Apr 19, 2017 21.38 21.61 21.38 21.52 1,677 +0.10(+0.49%)
Apr 18, 2017 21.43 21.47 21.37 21.42 2,901 +0.15(+0.70%)
Apr 17, 2017 21.19 21.35 21.16 21.27 11,731 -0.10(-0.48%)
Apr 13, 2017 21.39 21.46 21.37 21.37 2,082 -0.18(-0.82%)
Apr 12, 2017 21.67 21.67 21.51 21.55 3,188 -0.27(-1.23%)
Apr 11, 2017 21.65 21.82 21.58 21.82 1,860 +0.11(+0.51%)
Apr 10, 2017 21.79 21.79 21.52 21.71 2,839 +0.03(+0.13%)
Apr 07, 2017 21.68 21.71 21.59 21.68 2,576 +0.14(+0.64%)
Apr 06, 2017 21.41 21.55 21.41 21.54 1,171 +0.10(+0.47%)
Apr 05, 2017 21.43 21.64 21.43 21.44 2,885 -0.20(-0.93%)
Apr 04, 2017 21.64 21.64 21.64 21.64 695 +0.21(+0.97%)
Apr 03, 2017 22.08 22.08 21.43 21.43 1,802 -0.38(-1.73%)
Mar 31, 2017 21.73 21.87 21.54 21.81 2,658 +0.05(+0.21%)
Mar 30, 2017 21.72 21.77 21.71 21.76 2,104 +0.26(+1.20%)
Mar 29, 2017 21.51 21.60 21.50 21.50 2,396 -0.04(-0.17%)
Mar 28, 2017 21.46 21.54 21.27 21.54 2,410 +0.10(+0.46%)
Mar 27, 2017 21.44 21.44 21.44 21.44 97 +0.01(+0.06%)
Mar 24, 2017 21.44 21.44 21.43 21.43 2,390 -0.06(-0.30%)
Mar 23, 2017 21.49 21.49 21.41 21.49 1,522 +0.23(+1.07%)
Mar 22, 2017 21.44 21.44 21.26 21.27 1,483 -0.21(-0.96%)
Mar 21, 2017 21.74 21.74 21.47 21.47 2,587 -0.34(-1.56%)
Mar 20, 2017 21.65 21.85 21.64 21.81 4,829 -0.02(-0.08%)
Mar 17, 2017 21.85 21.85 21.76 21.83 1,738 -0.03(-0.13%)
Mar 16, 2017 21.64 21.93 21.64 21.86 21,335 +0.04(+0.17%)
Mar 15, 2017 21.70 21.82 21.67 21.82 2,084 +0.38(+1.77%)
Mar 14, 2017 21.57 21.58 21.44 21.44 6,048 -0.20(-0.94%)
Mar 13, 2017 21.63 21.67 21.54 21.64 1,854 +0.07(+0.34%)
Mar 10, 2017 21.51 21.57 21.50 21.57 4,597 +0.08(+0.39%)
Mar 09, 2017 21.52 21.52 21.49 21.49 640 -0.10(-0.44%)
Mar 08, 2017 21.64 21.64 21.58 21.58 2,055 -0.11(-0.50%)
Mar 07, 2017 21.73 21.75 21.62 21.69 15,107 -0.06(-0.25%)
Mar 06, 2017 21.82 21.82 21.60 21.75 2,158 -0.07(-0.34%)
Mar 03, 2017 21.88 21.88 21.82 21.82 2,526 -0.14(-0.63%)
Mar 02, 2017 22.14 22.17 21.96 21.96 3,796 -0.10(-0.46%)
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.