Cambria Global Momentum ETF (NY: GMOM )

29.11 +0.03 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.18 29.28 29.01 29.11 10,450 +0.03(+0.10%)
Mar 27, 2024 28.85 29.14 28.85 29.07 7,247 +0.18(+0.63%)
Mar 26, 2024 29.19 29.19 28.89 28.89 11,471 -0.24(-0.82%)
Mar 25, 2024 28.97 29.15 28.95 29.13 2,869 +0.22(+0.77%)
Mar 22, 2024 29.11 29.11 28.91 28.91 6,586 -0.29(-0.99%)
Mar 21, 2024 29.21 29.23 29.18 29.20 3,603 +0.19(+0.64%)
Mar 20, 2024 28.54 29.01 28.43 29.01 3,663 +0.47(+1.65%)
Mar 19, 2024 28.59 28.62 28.52 28.54 28,207 -0.05(-0.17%)
Mar 18, 2024 28.79 28.79 28.54 28.59 30,895 +0.10(+0.35%)
Mar 15, 2024 28.65 28.65 28.39 28.49 8,323 -0.11(-0.38%)
Mar 14, 2024 28.80 28.80 28.60 28.60 6,420 -0.32(-1.09%)
Mar 13, 2024 28.95 29.03 28.89 28.91 12,906 +0.13(+0.46%)
Mar 12, 2024 28.83 28.97 28.72 28.78 8,180 +0.14(+0.47%)
Mar 11, 2024 28.85 28.85 28.64 28.65 14,777 -0.09(-0.30%)
Mar 08, 2024 28.80 29.00 28.53 28.73 10,316 -0.10(-0.34%)
Mar 07, 2024 28.89 28.94 28.83 28.83 7,453 +0.34(+1.20%)
Mar 06, 2024 28.39 28.54 28.39 28.49 4,624 +0.21(+0.74%)
Mar 05, 2024 28.27 28.65 28.27 28.28 8,276 -0.14(-0.49%)
Mar 04, 2024 28.71 28.88 28.42 28.42 22,642 -0.11(-0.40%)
Mar 01, 2024 28.45 28.54 28.45 28.54 12,782 +0.27(+0.96%)
Feb 29, 2024 28.39 28.44 28.21 28.26 7,300 +0.01(+0.05%)
Feb 28, 2024 28.25 28.28 28.22 28.25 20,254 +0.05(+0.20%)
Feb 27, 2024 28.12 28.20 28.11 28.20 34,106 +0.09(+0.30%)
Feb 26, 2024 28.00 28.07 27.90 28.11 21,305 +0.19(+0.67%)
Feb 23, 2024 27.93 27.98 27.80 27.92 5,790 +0.06(+0.23%)
Feb 22, 2024 27.82 27.98 27.66 27.86 17,121 +0.37(+1.36%)
Feb 21, 2024 27.65 27.79 27.49 27.49 28,360 -0.02(-0.07%)
Feb 20, 2024 27.38 27.70 27.27 27.51 14,286 -0.15(-0.55%)
Feb 16, 2024 27.78 27.83 27.66 27.66 10,792 -0.08(-0.28%)
Feb 15, 2024 27.70 27.74 27.47 27.74 14,210 +0.20(+0.74%)
Feb 14, 2024 27.47 27.78 27.11 27.53 20,644 +0.31(+1.12%)
Feb 13, 2024 27.37 27.89 26.90 27.23 5,780 -0.46(-1.67%)
Feb 12, 2024 27.51 27.96 27.35 27.69 19,430 +0.37(+1.35%)
Feb 09, 2024 27.45 27.57 27.32 27.32 15,258 -0.17(-0.61%)
Feb 08, 2024 27.33 27.53 27.29 27.49 6,216 +0.19(+0.70%)
Feb 07, 2024 26.73 27.58 26.73 27.30 17,727 +0.16(+0.59%)
Feb 06, 2024 27.19 27.22 26.91 27.13 6,407 +0.00(+0.02%)
Feb 05, 2024 27.23 27.23 26.95 27.13 7,905 +0.08(+0.30%)
Feb 02, 2024 27.17 27.42 27.05 27.05 6,844 -0.34(-1.23%)
Feb 01, 2024 27.35 27.45 27.24 27.39 6,850 +0.22(+0.80%)
Jan 31, 2024 27.49 27.49 27.17 27.17 3,050 -0.44(-1.60%)
Jan 30, 2024 27.67 27.67 27.32 27.61 14,064 +0.39(+1.43%)
Jan 29, 2024 27.67 27.67 27.13 27.22 14,173 +0.03(+0.11%)
Jan 26, 2024 27.35 27.39 27.00 27.19 28,413 -0.04(-0.15%)
Jan 25, 2024 27.05 27.28 27.05 27.23 7,309 +0.19(+0.70%)
Jan 24, 2024 27.42 27.42 27.04 27.04 12,199 -0.09(-0.33%)
Jan 23, 2024 27.05 27.25 27.00 27.13 14,610 -0.04(-0.15%)
Jan 22, 2024 26.98 27.38 26.84 27.17 44,563 -0.11(-0.40%)
Jan 19, 2024 26.80 27.29 26.68 27.28 3,086 +0.41(+1.51%)
Jan 18, 2024 26.69 27.07 26.69 26.88 43,204 +0.37(+1.40%)
Jan 17, 2024 26.44 26.59 26.43 26.50 4,598 -0.32(-1.18%)
Jan 16, 2024 27.01 27.09 26.74 26.82 53,350 -0.43(-1.58%)
Jan 12, 2024 27.32 27.41 27.17 27.25 13,038 +0.16(+0.59%)
Jan 11, 2024 26.89 27.13 26.89 27.09 4,740 +0.00(+0.01%)
Jan 10, 2024 27.26 27.26 26.98 27.09 44,396 -0.07(-0.26%)
Jan 09, 2024 27.20 27.20 27.02 27.16 33,558 -0.06(-0.22%)
Jan 08, 2024 27.02 27.32 27.02 27.22 20,141 -0.01(-0.03%)
Jan 05, 2024 27.30 27.52 27.11 27.23 24,248 +0.19(+0.71%)
Jan 04, 2024 27.05 27.19 27.03 27.04 28,542 +0.12(+0.45%)
Jan 03, 2024 27.18 27.25 26.92 26.92 19,037 -0.31(-1.13%)
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.