Cambria Value and Momentum ETF (NY: VAMO )

29.87 +0.20 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.15 20.15 19.91 19.91 3,700 -0.44(-2.14%)
Jan 30, 2020 20.28 20.35 20.21 20.35 2,340 +0.05(+0.22%)
Jan 29, 2020 20.46 20.46 20.31 20.31 1,078 -0.22(-1.05%)
Jan 28, 2020 20.48 20.61 20.42 20.52 14,432 +0.23(+1.13%)
Jan 27, 2020 20.25 20.35 20.25 20.29 1,667 -0.17(-0.82%)
Jan 24, 2020 20.36 20.46 20.36 20.46 2,200 -0.17(-0.83%)
Jan 23, 2020 20.52 20.63 20.52 20.63 437 +0.04(+0.19%)
Jan 22, 2020 20.71 20.71 20.59 20.59 681 +0.02(+0.10%)
Jan 21, 2020 20.45 20.59 20.45 20.57 1,158 -0.04(-0.21%)
Jan 17, 2020 20.79 20.79 20.61 20.61 2,600 -0.15(-0.71%)
Jan 16, 2020 20.84 20.84 20.76 20.76 2,613 +0.13(+0.63%)
Jan 15, 2020 20.60 20.63 20.60 20.63 1,081 +0.04(+0.20%)
Jan 14, 2020 20.66 20.66 20.59 20.59 488 +0.05(+0.26%)
Jan 13, 2020 20.38 20.56 20.38 20.53 4,701 +0.09(+0.45%)
Jan 10, 2020 20.46 20.46 20.41 20.44 5,000 -0.11(-0.52%)
Jan 09, 2020 20.55 20.60 20.51 20.55 4,666 -0.03(-0.14%)
Jan 08, 2020 20.77 20.77 20.58 20.58 3,526 -0.03(-0.14%)
Jan 07, 2020 20.61 20.61 20.61 20.61 203 -0.04(-0.18%)
Jan 06, 2020 20.33 20.67 20.33 20.64 11,330 +0.04(+0.18%)
Jan 03, 2020 20.58 20.61 20.56 20.61 1,000 -0.08(-0.40%)
Jan 02, 2020 20.67 20.69 20.62 20.69 2,796 +0.05(+0.25%)
Dec 31, 2019 20.69 20.70 20.64 20.64 1,600 +0.05(+0.26%)
Dec 30, 2019 20.51 20.64 20.51 20.59 3,060 -0.04(-0.18%)
Dec 27, 2019 20.62 20.62 20.62 20.62 100 -0.11(-0.52%)
Dec 26, 2019 20.72 20.84 20.68 20.73 1,373 -0.08(-0.40%)
Dec 24, 2019 20.81 20.82 20.73 20.82 400 +0.07(+0.31%)
Dec 23, 2019 20.83 20.83 20.73 20.75 1,023 -0.13(-0.62%)
Dec 20, 2019 20.81 20.88 20.77 20.88 4,600 +0.10(+0.49%)
Dec 19, 2019 20.71 20.82 20.70 20.78 4,280 +0.03(+0.15%)
Dec 18, 2019 20.78 20.84 20.75 20.75 2,839 -0.01(-0.06%)
Dec 17, 2019 20.80 20.80 20.76 20.76 1,253 +0.03(+0.17%)
Dec 16, 2019 20.86 20.86 20.73 20.73 3,285 +0.07(+0.34%)
Dec 13, 2019 20.88 20.88 20.66 20.66 300 -0.23(-1.09%)
Dec 12, 2019 20.80 20.88 20.80 20.88 249 +0.19(+0.90%)
Dec 11, 2019 20.60 20.70 20.57 20.70 8,522 +0.08(+0.37%)
Dec 10, 2019 20.61 20.64 20.60 20.62 2,237 -0.04(-0.18%)
Dec 09, 2019 20.65 20.75 20.65 20.66 5,540 -0.01(-0.04%)
Dec 06, 2019 20.68 20.68 20.18 20.67 5,400 +0.20(+0.98%)
Dec 05, 2019 20.48 20.48 20.47 20.47 1,469 -0.03(-0.16%)
Dec 04, 2019 20.55 20.55 20.50 20.50 239 +0.16(+0.79%)
Dec 03, 2019 20.21 20.34 20.21 20.34 4,244 -0.06(-0.30%)
Dec 02, 2019 20.44 20.44 20.40 20.40 294 -0.18(-0.86%)
Nov 29, 2019 20.64 20.64 20.58 20.58 200 -0.11(-0.53%)
Nov 27, 2019 20.69 20.69 20.69 20.69 200 -0.00(-0.00%)
Nov 26, 2019 20.72 20.72 20.66 20.69 398 -0.02(-0.08%)
Nov 25, 2019 20.69 20.71 20.69 20.70 1,016 +0.26(+1.29%)
Nov 22, 2019 20.38 20.44 20.31 20.44 1,100 +0.06(+0.31%)
Nov 21, 2019 20.41 20.41 20.34 20.38 855 +0.01(+0.03%)
Nov 20, 2019 20.34 20.37 20.34 20.37 450 -0.11(-0.56%)
Nov 19, 2019 20.52 20.52 20.48 20.48 1,114 -0.03(-0.15%)
Nov 18, 2019 20.39 20.52 20.39 20.52 1,986 +0.00(+0.01%)
Nov 15, 2019 20.52 20.52 20.51 20.51 900 +0.03(+0.13%)
Nov 14, 2019 20.51 20.51 20.44 20.49 2,294 +0.08(+0.37%)
Nov 13, 2019 20.41 20.41 20.41 20.41 137 -0.07(-0.36%)
Nov 12, 2019 20.34 20.49 20.34 20.48 2,779 +0.09(+0.46%)
Nov 11, 2019 20.34 20.39 20.34 20.39 1,043 +0.02(+0.09%)
Nov 08, 2019 20.29 20.37 20.29 20.37 500 +0.04(+0.20%)
Nov 07, 2019 20.57 20.57 20.33 20.33 7,870 -0.11(-0.56%)
Nov 06, 2019 20.44 20.46 20.44 20.45 636 -0.08(-0.38%)
Nov 05, 2019 20.50 20.62 20.50 20.52 2,783 +0.04(+0.22%)
Nov 04, 2019 20.50 20.50 20.42 20.48 924 -0.01(-0.07%)
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.