Cambria Value and Momentum ETF (NY: VAMO )

29.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.30 18.55 18.30 18.55 20,129 -0.05(-0.24%)
May 30, 2019 18.60 18.73 18.60 18.60 17,098 -0.01(-0.07%)
May 29, 2019 18.41 18.62 17.78 18.61 18,224 -0.07(-0.37%)
May 28, 2019 18.68 18.78 18.07 18.68 28,234 -0.04(-0.19%)
May 24, 2019 18.47 18.73 17.82 18.72 23,430 +0.05(+0.28%)
May 23, 2019 18.55 18.76 17.97 18.67 21,382 -0.24(-1.29%)
May 22, 2019 18.98 19.00 18.87 18.91 4,582 -0.21(-1.11%)
May 21, 2019 18.78 19.12 18.78 19.12 7,203 +0.28(+1.47%)
May 20, 2019 18.66 18.93 17.83 18.85 26,269 -0.03(-0.16%)
May 17, 2019 18.99 19.06 18.88 18.88 2,769 -0.22(-1.13%)
May 16, 2019 19.02 19.14 18.72 19.09 9,172 +0.01(+0.07%)
May 15, 2019 19.14 19.14 19.08 19.08 1,715 -0.05(-0.25%)
May 14, 2019 18.79 19.13 18.79 19.13 4,735 +0.19(+1.03%)
May 13, 2019 18.98 19.02 18.81 18.93 4,000 -0.34(-1.79%)
May 10, 2019 19.06 19.28 19.05 19.28 2,875 +0.06(+0.30%)
May 09, 2019 19.14 19.26 19.14 19.22 1,827 -0.07(-0.36%)
May 08, 2019 19.53 19.53 19.25 19.29 3,267 -0.12(-0.63%)
May 07, 2019 19.44 19.47 19.27 19.41 4,483 -0.09(-0.46%)
May 06, 2019 19.24 19.55 19.24 19.50 5,936 -0.00(-0.01%)
May 03, 2019 19.55 19.55 19.40 19.50 852 -0.04(-0.21%)
May 02, 2019 19.60 19.60 19.29 19.54 1,213 +0.18(+0.92%)
May 01, 2019 19.54 19.71 19.37 19.37 5,523 -0.15(-0.76%)
Apr 30, 2019 19.58 19.58 19.45 19.52 2,294 -0.01(-0.05%)
Apr 29, 2019 19.41 19.61 19.41 19.53 4,108 +0.03(+0.14%)
Apr 26, 2019 19.31 19.50 19.31 19.50 8,094 +0.08(+0.42%)
Apr 25, 2019 19.53 19.53 19.31 19.42 4,862 -0.14(-0.70%)
Apr 24, 2019 19.45 19.57 19.45 19.55 2,728 -0.01(-0.04%)
Apr 23, 2019 19.17 19.59 19.17 19.56 7,147 +0.26(+1.37%)
Apr 22, 2019 19.48 19.53 19.26 19.30 5,022 -0.17(-0.86%)
Apr 18, 2019 19.53 19.53 19.41 19.46 3,088 -0.05(-0.25%)
Apr 17, 2019 19.61 19.61 19.49 19.51 2,344 -0.13(-0.64%)
Apr 16, 2019 19.57 19.64 19.57 19.64 4,653 +0.08(+0.43%)
Apr 15, 2019 19.52 19.61 19.52 19.55 9,064 -0.03(-0.17%)
Apr 12, 2019 19.59 19.72 19.59 19.59 6,922 -0.07(-0.33%)
Apr 11, 2019 19.55 19.72 19.55 19.65 6,194 +0.02(+0.09%)
Apr 10, 2019 19.72 19.72 19.58 19.63 3,624 +0.07(+0.34%)
Apr 09, 2019 19.63 19.67 19.57 19.57 2,692 +0.00(+0.02%)
Apr 08, 2019 19.51 19.62 19.51 19.56 8,853 -0.10(-0.49%)
Apr 05, 2019 19.48 19.70 19.48 19.66 6,709 +0.04(+0.21%)
Apr 04, 2019 19.36 19.62 19.36 19.62 5,802 +0.08(+0.41%)
Apr 03, 2019 19.60 19.60 19.54 19.54 1,148 +0.06(+0.31%)
Apr 02, 2019 19.30 19.53 19.10 19.48 3,683 +0.00(+0.02%)
Apr 01, 2019 19.42 19.62 19.42 19.47 3,768 +0.01(+0.06%)
Mar 29, 2019 19.57 19.57 19.36 19.46 4,899 -0.03(-0.14%)
Mar 28, 2019 19.30 19.55 19.30 19.49 7,989 +0.06(+0.33%)
Mar 27, 2019 19.09 19.42 19.09 19.42 2,842 +0.16(+0.82%)
Mar 26, 2019 19.15 19.43 19.15 19.27 3,963 +0.08(+0.44%)
Mar 25, 2019 19.00 19.24 18.97 19.18 12,325 +0.03(+0.17%)
Mar 22, 2019 19.52 19.52 19.11 19.15 16,555 -0.40(-2.07%)
Mar 21, 2019 19.52 19.58 19.52 19.55 2,311 +0.02(+0.10%)
Mar 20, 2019 19.60 19.60 19.47 19.53 3,732 -0.11(-0.55%)
Mar 19, 2019 19.63 19.74 19.63 19.64 7,244 -0.06(-0.30%)
Mar 18, 2019 19.71 19.76 19.63 19.70 7,701 +0.02(+0.08%)
Mar 15, 2019 19.59 19.77 19.59 19.69 5,767 +0.04(+0.21%)
Mar 14, 2019 19.69 19.69 19.63 19.65 2,535 -0.08(-0.42%)
Mar 13, 2019 19.71 19.82 19.67 19.73 4,175 +0.07(+0.34%)
Mar 12, 2019 19.58 19.70 19.58 19.66 7,853 -0.04(-0.22%)
Mar 11, 2019 19.60 19.81 19.60 19.70 9,038 -0.04(-0.22%)
Mar 08, 2019 19.83 19.83 19.63 19.75 5,981 -0.14(-0.70%)
Mar 07, 2019 19.84 19.89 19.68 19.89 12,188 -0.10(-0.52%)
Mar 06, 2019 20.07 20.07 19.94 19.99 9,092 -0.19(-0.95%)
Mar 05, 2019 20.35 20.35 20.05 20.18 9,346 -0.07(-0.32%)
Mar 04, 2019 20.36 20.36 20.19 20.25 4,605 -0.14(-0.71%)
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.