Cambria Value and Momentum ETF (NY: VAMO )

23.83 USD -0.34 (-1.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 24.17 24.17 24.17 24.17 314 +0.43(+1.81%)
May 06, 2021 23.38 23.74 23.38 23.74 2,523 -0.08(-0.36%)
May 05, 2021 23.82 23.92 23.62 23.82 3,422 +0.22(+0.93%)
May 04, 2021 23.45 23.60 23.45 23.60 796 -0.12(-0.50%)
May 03, 2021 23.50 23.72 23.50 23.72 2,465 +0.65(+2.81%)
Apr 30, 2021 23.07 23.07 23.07 23.07 100 -0.41(-1.76%)
Apr 29, 2021 23.86 23.86 23.39 23.48 633 -0.07(-0.30%)
Apr 28, 2021 23.56 23.56 23.56 23.56 233 +0.08(+0.35%)
Apr 27, 2021 23.42 23.48 23.42 23.48 1,011 +0.25(+1.08%)
Apr 26, 2021 23.38 23.38 23.22 23.22 1,065 +0.11(+0.50%)
Apr 23, 2021 23.08 23.11 23.08 23.11 200 +0.59(+2.63%)
Apr 22, 2021 22.74 22.74 22.52 22.52 420 -0.17(-0.75%)
Apr 21, 2021 22.57 22.69 22.57 22.69 440 +0.60(+2.70%)
Apr 20, 2021 22.63 22.63 21.99 22.09 1,497 -0.83(-3.64%)
Apr 19, 2021 23.11 23.11 22.77 22.92 1,406 -0.04(-0.15%)
Apr 16, 2021 23.12 23.12 22.96 22.96 600 -0.11(-0.49%)
Apr 15, 2021 23.02 23.11 23.01 23.07 22,254 -0.14(-0.61%)
Apr 14, 2021 23.52 23.52 23.22 23.22 2,969 +0.17(+0.72%)
Apr 13, 2021 22.95 23.05 22.95 23.05 2,000 -0.19(-0.82%)
Apr 12, 2021 23.33 23.34 23.24 23.24 2,059 -0.15(-0.64%)
Apr 09, 2021 23.33 23.39 23.28 23.39 900 -0.01(-0.06%)
Apr 08, 2021 23.03 23.40 23.03 23.40 1,628 +0.16(+0.68%)
Apr 07, 2021 23.48 23.48 23.25 23.25 1,431 -0.42(-1.80%)
Apr 06, 2021 23.76 23.87 23.67 23.67 1,679 -0.13(-0.55%)
Apr 05, 2021 23.67 23.80 23.64 23.80 5,601 -0.06(-0.25%)
Apr 01, 2021 23.68 23.86 23.68 23.86 1,600 +0.59(+2.53%)
Mar 31, 2021 23.27 23.33 23.27 23.27 563 +0.22(+0.97%)
Mar 30, 2021 22.70 23.05 22.70 23.05 1,226 +0.42(+1.83%)
Mar 29, 2021 23.43 23.43 22.63 22.63 4,036 -0.63(-2.71%)
Mar 26, 2021 23.24 23.30 22.98 23.26 1,900 +0.55(+2.43%)
Mar 25, 2021 22.08 22.71 21.90 22.71 8,645 +0.55(+2.48%)
Mar 24, 2021 22.93 22.93 22.16 22.16 1,777 -0.31(-1.38%)
Mar 23, 2021 23.08 23.08 22.47 22.47 6,250 -1.16(-4.93%)
Mar 22, 2021 23.57 24.05 23.50 23.63 4,289 -0.24(-1.01%)
Mar 19, 2021 23.50 23.94 23.50 23.88 1,700 +0.45(+1.90%)
Mar 18, 2021 24.11 24.12 23.40 23.43 6,959 -0.66(-2.76%)
Mar 17, 2021 23.69 24.09 23.67 24.09 3,864 +0.47(+2.01%)
Mar 16, 2021 23.92 23.92 23.62 23.62 10,898 -0.38(-1.58%)
Mar 15, 2021 24.43 24.43 23.99 24.00 2,477 +0.03(+0.13%)
Mar 12, 2021 23.97 23.97 23.97 23.97 100 +0.07(+0.29%)
Mar 11, 2021 23.97 23.97 23.86 23.90 2,077 +0.28(+1.20%)
Mar 10, 2021 23.59 23.62 23.59 23.62 962 +0.70(+3.04%)
Mar 09, 2021 22.92 22.92 22.92 22.92 292 +0.37(+1.64%)
Mar 08, 2021 22.75 22.75 22.55 22.55 2,103 -0.10(-0.44%)
Mar 05, 2021 23.98 23.98 21.70 22.65 3,000 +0.50(+2.26%)
Mar 04, 2021 21.97 22.41 21.77 22.15 2,631 -0.49(-2.17%)
Mar 03, 2021 23.00 23.00 22.64 22.64 1,657 -0.08(-0.33%)
Mar 02, 2021 23.02 23.02 22.72 22.72 201,948 -0.38(-1.66%)
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.