Cambria Value and Momentum ETF (NY: VAMO )

24.18 USD -0.32 (-1.32%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 24.83 24.83 24.12 24.18 1,043 -0.32(-1.32%)
Jan 26, 2022 24.94 25.18 24.51 24.51 3,591 -0.15(-0.63%)
Jan 25, 2022 24.39 24.81 24.39 24.66 2,469 -0.10(-0.40%)
Jan 24, 2022 23.81 24.77 23.49 24.76 4,987 +0.86(+3.60%)
Jan 21, 2022 24.31 24.31 23.88 23.90 4,415 -0.38(-1.56%)
Jan 20, 2022 24.28 24.28 24.28 24.28 171 -0.67(-2.69%)
Jan 19, 2022 25.24 25.24 24.92 24.95 3,736 -0.10(-0.41%)
Jan 18, 2022 25.10 25.15 25.05 25.05 974 -0.64(-2.48%)
Jan 14, 2022 25.69 0 +0.07(+0.27%)
Jan 13, 2022 25.81 25.97 25.62 25.62 2,406 -0.21(-0.81%)
Jan 12, 2022 26.02 26.04 25.64 25.83 1,929 +0.13(+0.51%)
Jan 11, 2022 25.64 25.70 25.64 25.70 236 +0.27(+1.06%)
Jan 10, 2022 25.36 25.44 25.00 25.43 3,138 -0.15(-0.59%)
Jan 07, 2022 25.73 25.76 25.57 25.58 3,062 -0.18(-0.70%)
Jan 06, 2022 25.17 25.76 25.17 25.76 1,523 +0.51(+2.01%)
Jan 05, 2022 25.25 25.25 25.25 25.25 265 -0.55(-2.12%)
Jan 04, 2022 25.93 25.94 25.80 25.80 1,639 +0.26(+1.00%)
Jan 03, 2022 25.59 25.59 25.52 25.54 1,724 +0.19(+0.76%)
Dec 31, 2021 25.21 25.35 25.21 25.35 878 +0.09(+0.35%)
Dec 30, 2021 25.46 25.46 25.26 25.26 484 -0.11(-0.42%)
Dec 29, 2021 25.40 25.40 25.37 25.37 445 +0.10(+0.39%)
Dec 28, 2021 25.46 25.46 25.27 25.27 1,093 -0.37(-1.45%)
Dec 27, 2021 25.64 25.64 25.64 25.64 297 +0.53(+2.11%)
Dec 23, 2021 26.56 26.56 25.00 25.11 4,688 +0.15(+0.58%)
Dec 22, 2021 25.04 25.04 24.96 24.96 428 -0.10(-0.38%)
Dec 21, 2021 24.87 25.06 24.87 25.06 1,332 +0.97(+4.03%)
Dec 20, 2021 24.10 24.10 23.85 24.09 1,659 -0.50(-2.05%)
Dec 17, 2021 24.57 24.63 24.57 24.59 452 -0.06(-0.24%)
Dec 16, 2021 25.31 25.31 24.59 24.65 3,165 -0.40(-1.58%)
Dec 15, 2021 24.73 25.05 24.73 25.05 658 +0.24(+0.96%)
Dec 14, 2021 25.02 25.06 24.78 24.81 1,136 +0.11(+0.45%)
Dec 13, 2021 24.77 24.86 24.70 24.70 1,726 -0.90(-3.52%)
Dec 10, 2021 25.42 25.60 25.32 25.60 1,298 +0.14(+0.55%)
Dec 09, 2021 25.68 25.69 25.46 25.46 1,617 -0.34(-1.32%)
Dec 08, 2021 26.06 26.06 25.76 25.80 5,380 -0.05(-0.19%)
Dec 07, 2021 25.99 26.07 25.79 25.85 2,496 +0.52(+2.05%)
Dec 06, 2021 26.86 26.86 25.09 25.33 3,411 +0.52(+2.10%)
Dec 03, 2021 25.16 25.16 24.70 24.81 3,356 -0.67(-2.62%)
Dec 02, 2021 25.17 25.51 25.14 25.48 1,521 +0.67(+2.69%)
Dec 01, 2021 26.20 27.38 24.81 24.81 10,939 -0.55(-2.17%)
Nov 30, 2021 25.33 25.36 25.03 25.36 3,075 -0.81(-3.11%)
Nov 29, 2021 26.34 26.39 26.17 26.17 3,275 +0.29(+1.11%)
Nov 26, 2021 25.89 25.89 25.89 25.89 150 -1.12(-4.13%)
Nov 24, 2021 26.97 27.00 26.90 27.00 4,484 -0.14(-0.51%)
Nov 23, 2021 27.05 27.14 26.83 27.14 6,295 +0.28(+1.04%)
Nov 22, 2021 26.86 26.86 26.86 26.86 95 +0.39(+1.47%)
Nov 19, 2021 26.69 26.69 26.47 26.47 1,217 -0.43(-1.59%)
Nov 18, 2021 26.94 26.95 26.90 26.90 588 +0.24(+0.90%)
Nov 17, 2021 26.68 26.73 26.65 26.66 10,831 -0.54(-1.98%)
Nov 16, 2021 27.19 27.20 27.18 27.20 988 +0.06(+0.21%)
Nov 15, 2021 27.23 27.29 27.14 27.14 838 -0.18(-0.65%)
Nov 12, 2021 27.20 27.32 27.20 27.32 1,989 +0.03(+0.10%)
Nov 11, 2021 27.20 27.36 27.20 27.29 1,347 +0.65(+2.43%)
Nov 10, 2021 27.18 26.64 26.64 1,394 -0.55(-2.01%)
Nov 09, 2021 27.45 27.45 27.09 27.19 991 +0.04(+0.15%)
Nov 08, 2021 27.14 27.16 27.14 27.15 460 +0.22(+0.80%)
Nov 05, 2021 26.89 26.95 26.80 26.93 2,689 +0.40(+1.51%)
Nov 04, 2021 26.89 26.89 26.53 26.53 621 -0.19(-0.70%)
Nov 03, 2021 25.98 26.72 25.98 26.72 16,993 +1.01(+3.92%)
Nov 02, 2021 25.66 25.71 25.66 25.71 626 -0.08(-0.30%)
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.