Cambria Value and Momentum ETF (NY: VAMO )

29.81 +0.14 (+0.49%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.68 26.10 25.66 25.90 11,963 +0.21(+0.82%)
Sep 29, 2022 25.49 25.71 25.45 25.69 2,226 +0.26(+1.02%)
Sep 28, 2022 25.49 25.54 25.38 25.43 2,883 +0.13(+0.51%)
Sep 27, 2022 25.17 25.35 25.06 25.30 16,669 +0.27(+1.08%)
Sep 26, 2022 25.06 25.24 25.02 25.03 13,060 -0.35(-1.38%)
Sep 23, 2022 26.38 26.38 25.28 25.38 38,083 -0.43(-1.67%)
Sep 22, 2022 26.15 26.18 25.81 25.81 25,457 -0.25(-0.96%)
Sep 21, 2022 25.98 26.06 25.89 26.06 722,389 +0.22(+0.85%)
Sep 20, 2022 25.82 25.92 25.58 25.84 26,964 -0.25(-0.95%)
Sep 19, 2022 25.54 26.27 25.54 26.09 31,318 +0.04(+0.14%)
Sep 16, 2022 25.88 26.20 25.84 26.05 9,413 -0.07(-0.28%)
Sep 15, 2022 25.94 26.21 25.94 26.12 7,642 +0.33(+1.30%)
Sep 14, 2022 26.10 26.17 25.79 25.79 16,077 -0.42(-1.61%)
Sep 13, 2022 26.10 26.22 26.02 26.21 4,876 +0.30(+1.17%)
Sep 12, 2022 25.99 25.99 25.91 25.91 2,239 -0.31(-1.18%)
Sep 09, 2022 25.91 26.22 25.86 26.22 17,852 +0.62(+2.42%)
Sep 08, 2022 25.97 25.97 25.55 25.60 31,626 -0.21(-0.80%)
Sep 07, 2022 25.98 25.98 25.81 25.81 11,283 -0.29(-1.10%)
Sep 06, 2022 26.58 26.58 26.09 26.09 27,213 -0.16(-0.59%)
Sep 02, 2022 25.90 26.36 25.90 26.25 21,693 +0.29(+1.12%)
Sep 01, 2022 26.16 26.30 25.91 25.96 19,492 -0.57(-2.15%)
Aug 31, 2022 26.35 26.56 26.22 26.53 13,045 +0.03(+0.11%)
Aug 30, 2022 26.62 26.62 26.50 26.50 11,716 -0.50(-1.85%)
Aug 29, 2022 27.22 27.26 27.00 27.00 6,881 -0.02(-0.07%)
Aug 26, 2022 26.86 27.11 26.85 27.02 44,146 -0.06(-0.22%)
Aug 25, 2022 26.97 27.10 26.93 27.08 7,298 +0.17(+0.63%)
Aug 24, 2022 26.80 26.93 26.80 26.91 23,445 +0.00(+0.00%)
Aug 23, 2022 26.83 27.01 26.65 26.91 11,460 +0.45(+1.70%)
Aug 22, 2022 26.04 26.59 26.04 26.46 12,195 +0.22(+0.84%)
Aug 19, 2022 26.08 26.43 26.08 26.24 12,121 -0.20(-0.74%)
Aug 18, 2022 26.16 26.44 26.16 26.44 2,873 +0.36(+1.38%)
Aug 17, 2022 26.01 26.07 26.00 26.07 23,739 +0.11(+0.40%)
Aug 16, 2022 25.76 26.13 25.76 25.97 13,802 +0.08(+0.31%)
Aug 15, 2022 25.68 25.91 25.64 25.89 14,772 -0.30(-1.14%)
Aug 12, 2022 25.86 26.19 25.86 26.19 12,750 +0.67(+2.62%)
Aug 11, 2022 25.92 26.29 25.52 25.52 9,664 -0.22(-0.85%)
Aug 10, 2022 25.73 25.84 25.73 25.74 10,604 -0.01(-0.04%)
Aug 09, 2022 25.71 25.85 25.68 25.75 23,535 +0.13(+0.51%)
Aug 08, 2022 25.61 25.64 25.49 25.62 5,184 +0.10(+0.38%)
Aug 05, 2022 25.09 25.60 25.09 25.52 12,856 +0.37(+1.46%)
Aug 04, 2022 25.16 25.31 25.16 25.16 3,509 -0.16(-0.64%)
Aug 03, 2022 25.60 25.60 25.30 25.32 1,789 -0.40(-1.56%)
Aug 02, 2022 25.58 25.88 25.58 25.72 6,238 -0.20(-0.77%)
Aug 01, 2022 25.77 25.94 25.69 25.92 10,530 -0.04(-0.15%)
Jul 29, 2022 26.08 26.08 25.71 25.96 23,944 +0.06(+0.23%)
Jul 28, 2022 25.96 26.07 25.81 25.90 29,104 -0.28(-1.06%)
Jul 27, 2022 26.02 26.18 25.95 26.18 2,963 -0.01(-0.04%)
Jul 26, 2022 26.25 26.25 25.99 26.19 4,036 +0.25(+0.96%)
Jul 25, 2022 25.54 25.95 25.54 25.94 12,721 +0.55(+2.18%)
Jul 22, 2022 25.58 25.58 25.34 25.39 3,937 -0.11(-0.42%)
Jul 21, 2022 25.56 25.72 25.45 25.50 3,604 -0.47(-1.82%)
Jul 20, 2022 25.61 25.97 25.58 25.97 4,370 +0.36(+1.40%)
Jul 19, 2022 25.69 25.77 25.61 25.61 2,546 -0.08(-0.30%)
Jul 18, 2022 25.57 25.69 25.49 25.69 12,369 +0.36(+1.41%)
Jul 15, 2022 25.16 25.33 25.09 25.33 4,006 +0.03(+0.12%)
Jul 14, 2022 25.16 25.30 25.12 25.30 10,045 -0.10(-0.39%)
Jul 13, 2022 25.38 25.47 25.38 25.40 920 +0.13(+0.50%)
Jul 12, 2022 25.13 25.29 25.12 25.27 4,195 -0.01(-0.04%)
Jul 11, 2022 25.14 25.28 25.13 25.28 6,793 +0.20(+0.79%)
Jul 08, 2022 24.91 25.18 24.91 25.09 2,971 -0.05(-0.19%)
Jul 07, 2022 24.73 25.23 24.73 25.13 4,763 +0.40(+1.63%)
Jul 06, 2022 24.69 24.79 24.50 24.73 23,585 -0.24(-0.96%)
Jul 05, 2022 25.30 25.31 24.85 24.97 7,621 -0.51(-2.00%)
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.