Cambria ETF Trust Cambria Value and Momentum ETF (NY:VAMO)

33.07 -0.12 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 33.07 33.07 33.07 33.07 242 -0.12(-0.36%)
Sep 11, 2025 32.17 33.19 32.17 33.19 5,674 +0.54(+1.66%)
Sep 10, 2025 32.68 32.68 32.62 32.64 1,766 -0.03(-0.08%)
Sep 09, 2025 32.62 32.67 32.60 32.67 2,399 -0.11(-0.34%)
Sep 08, 2025 32.60 32.78 32.60 32.78 2,395 +0.26(+0.80%)
Sep 05, 2025 32.52 32.52 32.52 32.52 157 -0.03(-0.09%)
Sep 04, 2025 32.49 32.56 32.47 32.55 2,849 +0.23(+0.72%)
Sep 03, 2025 32.47 32.47 32.26 32.32 1,179 -0.08(-0.25%)
Sep 02, 2025 32.34 32.40 32.27 32.40 2,790 -0.02(-0.05%)
Aug 29, 2025 32.42 32.42 32.42 32.42 318 -0.10(-0.30%)
Aug 28, 2025 32.53 32.53 32.51 32.52 1,392 +0.05(+0.14%)
Aug 27, 2025 32.51 32.57 32.46 32.47 184,148 +0.16(+0.49%)
Aug 26, 2025 32.21 32.37 32.21 32.31 2,012 +0.11(+0.35%)
Aug 25, 2025 32.05 32.28 32.05 32.20 1,557 +0.05(+0.16%)
Aug 22, 2025 31.90 32.16 31.90 32.15 1,389 +0.60(+1.89%)
Aug 21, 2025 31.46 31.55 31.46 31.55 2,752 +0.12(+0.39%)
Aug 20, 2025 31.27 31.43 31.27 31.43 451 +0.03(+0.10%)
Aug 19, 2025 31.56 31.56 31.39 31.39 718 -0.10(-0.30%)
Aug 18, 2025 31.37 31.49 31.37 31.49 4,408 +0.10(+0.30%)
Aug 15, 2025 31.40 31.43 31.34 31.39 2,752 -0.09(-0.28%)
Aug 14, 2025 31.50 31.50 31.43 31.48 550 -0.27(-0.84%)
Aug 13, 2025 31.57 31.75 31.54 31.75 2,296 +0.28(+0.89%)
Aug 12, 2025 31.27 31.48 31.26 31.47 1,402 +0.54(+1.76%)
Aug 11, 2025 30.95 30.95 30.93 30.93 989 +0.08(+0.27%)
Aug 08, 2025 30.85 30.85 30.85 30.85 185 +0.15(+0.50%)
Aug 07, 2025 30.97 30.97 30.69 30.69 420 -0.10(-0.31%)
Aug 06, 2025 30.79 30.79 30.79 30.79 204 -0.05(-0.15%)
Aug 05, 2025 30.73 30.83 30.73 30.83 723 +0.25(+0.83%)
Aug 04, 2025 30.50 30.58 30.48 30.58 616 +0.28(+0.92%)
Aug 01, 2025 30.34 30.34 30.30 30.30 478 -0.30(-0.97%)
Jul 31, 2025 30.57 30.60 30.57 30.60 821 +0.15(+0.49%)
Jul 30, 2025 30.68 30.68 30.39 30.45 1,133 -0.14(-0.46%)
Jul 29, 2025 30.63 30.63 30.59 30.59 1,509 -0.03(-0.10%)
Jul 28, 2025 30.68 30.68 30.56 30.62 3,341 -0.02(-0.07%)
Jul 25, 2025 30.54 30.73 30.50 30.64 1,480 +0.17(+0.56%)
Jul 24, 2025 30.57 30.57 30.47 30.47 2,275 -0.42(-1.37%)
Jul 23, 2025 30.81 30.89 30.79 30.89 896 +0.38(+1.25%)
Jul 22, 2025 30.24 30.51 30.24 30.51 4,024 +0.04(+0.15%)
Jul 21, 2025 30.52 30.65 30.47 30.47 4,247 -0.16(-0.53%)
Jul 18, 2025 30.63 30.80 30.63 30.63 3,966 -0.06(-0.20%)
Jul 17, 2025 30.75 30.75 30.62 30.69 2,528 +0.14(+0.47%)
Jul 16, 2025 30.47 30.62 30.47 30.55 11,281 +0.16(+0.52%)
Jul 15, 2025 30.50 30.50 30.39 30.39 412 -0.33(-1.08%)
Jul 14, 2025 30.60 30.72 30.60 30.72 3,438 +0.22(+0.73%)
Jul 11, 2025 30.52 30.52 30.49 30.50 6,012 -0.18(-0.60%)
Jul 10, 2025 30.69 30.69 30.62 30.68 348 +0.16(+0.52%)
Jul 09, 2025 30.39 30.52 30.39 30.52 1,075 +0.05(+0.17%)
Jul 08, 2025 30.52 30.54 30.47 30.47 1,046 -0.06(-0.20%)
Jul 07, 2025 30.53 30.53 30.53 30.53 328 -0.10(-0.34%)
Jul 03, 2025 30.60 30.64 30.60 30.64 376 +0.18(+0.58%)
Jul 02, 2025 30.39 30.46 30.34 30.46 1,107 +0.17(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.