Cambria Value and Momentum ETF (NY: VAMO )

29.38 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.77 23.77 23.63 23.63 3,083 -0.23(-0.97%)
Jan 30, 2018 23.63 23.85 23.63 23.86 3,361 -0.32(-1.30%)
Jan 29, 2018 24.12 24.17 24.12 24.17 1,260 -0.07(-0.31%)
Jan 26, 2018 24.25 24.25 24.25 24.25 668 +0.08(+0.32%)
Jan 25, 2018 24.15 24.17 24.15 24.17 992 -0.00(-0.01%)
Jan 24, 2018 24.41 24.41 24.12 24.17 5,057 -0.19(-0.80%)
Jan 23, 2018 24.22 24.37 24.22 24.37 2,198 +0.06(+0.27%)
Jan 22, 2018 24.23 24.35 24.23 24.30 6,246 -0.06(-0.23%)
Jan 19, 2018 24.10 24.39 24.10 24.36 16,606 +0.30(+1.23%)
Jan 18, 2018 24.07 24.09 24.01 24.06 1,024 -0.10(-0.42%)
Jan 17, 2018 24.01 24.18 24.01 24.16 4,625 +0.32(+1.32%)
Jan 16, 2018 24.18 24.20 23.75 23.85 4,649 -0.27(-1.12%)
Jan 12, 2018 24.12 24.12 24.12 0 +0.00(+0.01%)
Jan 11, 2018 24.05 24.12 23.85 24.12 5,759 +0.34(+1.44%)
Jan 10, 2018 23.59 23.77 23.59 23.77 7,423 +0.13(+0.55%)
Jan 09, 2018 23.66 23.68 23.51 23.64 3,325 -0.01(-0.04%)
Jan 08, 2018 23.57 23.65 23.57 23.65 6,900 +0.03(+0.12%)
Jan 05, 2018 23.58 23.63 23.58 23.63 1,149 +0.11(+0.48%)
Jan 04, 2018 23.50 23.51 23.50 23.51 1,281 -0.02(-0.08%)
Jan 03, 2018 23.46 23.53 23.37 23.53 3,838 +0.05(+0.20%)
Jan 02, 2018 23.52 23.52 23.24 23.49 9,722 +0.34(+1.48%)
Dec 29, 2017 23.14 23.14 23.14 0 -0.29(-1.23%)
Dec 28, 2017 23.43 23.43 23.43 23.43 73 +0.00(+0.00%)
Dec 27, 2017 23.33 23.43 23.33 23.43 664 +0.04(+0.16%)
Dec 26, 2017 23.30 23.42 23.28 23.39 3,164 +0.14(+0.60%)
Dec 22, 2017 23.25 23.25 23.25 23.25 85 +0.00(+0.00%)
Dec 21, 2017 23.35 23.35 23.25 23.25 2,341 -0.12(-0.52%)
Dec 20, 2017 23.04 23.38 23.04 23.37 3,622 +0.08(+0.36%)
Dec 19, 2017 23.29 23.29 23.29 23.29 461 +0.05(+0.20%)
Dec 18, 2017 23.30 23.30 23.24 23.24 6,452 +0.16(+0.68%)
Dec 15, 2017 22.97 23.10 22.97 23.09 2,041 +0.17(+0.73%)
Dec 14, 2017 23.05 23.05 22.92 22.92 1,584 -0.20(-0.88%)
Dec 13, 2017 23.12 23.12 23.12 23.12 215 +0.02(+0.08%)
Dec 12, 2017 23.10 23.11 23.10 23.10 1,574 +0.05(+0.20%)
Dec 11, 2017 23.06 23.13 22.98 23.06 1,329 -0.07(-0.31%)
Dec 08, 2017 23.20 23.20 23.13 23.13 711 +0.02(+0.07%)
Dec 07, 2017 23.10 23.19 23.09 23.11 3,089 +0.15(+0.65%)
Dec 06, 2017 22.83 22.99 22.83 22.97 5,883 -0.44(-1.90%)
Dec 05, 2017 23.41 23.41 23.41 23.41 188 +0.17(+0.72%)
Dec 04, 2017 23.10 23.24 23.24 1,012 +0.14(+0.60%)
Dec 01, 2017 23.18 23.31 23.16 23.10 7,285 -0.21(-0.90%)
Nov 30, 2017 23.60 23.60 23.30 23.31 2,450 -0.12(-0.53%)
Nov 29, 2017 23.44 23.44 23.44 23.44 398 +0.07(+0.32%)
Nov 28, 2017 23.40 23.40 23.23 23.36 1,447 +0.20(+0.88%)
Nov 27, 2017 23.17 23.20 23.16 23.16 1,002 -0.10(-0.42%)
Nov 24, 2017 23.26 23.26 23.26 23.26 329 +0.03(+0.12%)
Nov 22, 2017 23.32 23.32 23.23 23.23 496 +0.14(+0.61%)
Nov 21, 2017 23.09 23.09 23.09 23.09 139 +0.00(+0.00%)
Nov 20, 2017 23.06 23.10 23.06 23.09 2,494 +0.14(+0.62%)
Nov 17, 2017 22.95 22.95 22.95 22.95 211 +0.12(+0.54%)
Nov 16, 2017 22.82 22.82 22.82 22.82 588 -0.08(-0.34%)
Nov 15, 2017 22.90 22.90 22.90 22.90 225 +0.15(+0.65%)
Nov 14, 2017 22.75 22.75 22.75 22.75 92 +0.00(+0.00%)
Nov 13, 2017 22.77 22.77 22.75 22.75 1,025 -0.13(-0.57%)
Nov 10, 2017 22.89 22.91 22.88 22.88 1,959 +0.01(+0.04%)
Nov 09, 2017 22.90 22.97 22.76 22.87 5,344 +0.07(+0.33%)
Nov 08, 2017 22.82 22.84 22.80 22.80 1,623 -0.02(-0.11%)
Nov 07, 2017 22.99 22.99 22.82 22.82 3,717 -0.24(-1.06%)
Nov 06, 2017 22.99 23.07 22.99 23.07 6,337 +0.09(+0.40%)
Nov 03, 2017 22.98 22.98 22.98 22.98 178 +0.00(+0.00%)
Nov 02, 2017 23.02 23.05 22.96 22.98 2,604 +0.00(+0.01%)
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.