Skip to main content

Cambria Value and Momentum ETF (NY: VAMO )

29.24 +0.17 (+0.58%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 29.07 29.07 29.07 29.07 100 -0.07(-0.23%)
Jul 18, 2024 29.39 29.46 29.13 29.13 1,297 -0.08(-0.26%)
Jul 17, 2024 29.37 29.56 29.20 29.21 4,615 -0.18(-0.61%)
Jul 16, 2024 29.00 29.39 29.00 29.39 5,789 +0.70(+2.43%)
Jul 15, 2024 28.67 28.82 28.67 28.69 2,148 +0.30(+1.07%)
Jul 12, 2024 28.34 28.50 28.34 28.39 7,286 +0.19(+0.69%)
Jul 11, 2024 28.09 28.20 28.09 28.20 960 +0.86(+3.14%)
Jul 10, 2024 27.24 27.34 27.24 27.34 4,054 +0.17(+0.64%)
Jul 09, 2024 27.26 27.34 27.17 27.17 2,595 -0.11(-0.42%)
Jul 08, 2024 27.23 27.54 27.23 27.28 19,530 +0.11(+0.40%)
Jul 05, 2024 27.47 27.48 27.16 27.17 7,642 -0.48(-1.75%)
Jul 03, 2024 27.64 27.65 27.64 27.65 428 +0.06(+0.21%)
Jul 02, 2024 27.66 27.66 27.57 27.60 4,061 -0.05(-0.20%)
Jul 01, 2024 27.86 27.86 27.56 27.65 10,499 -0.01(-0.04%)
Jun 28, 2024 27.65 27.66 27.54 27.66 2,677 +0.16(+0.56%)
Jun 27, 2024 27.56 27.56 27.41 27.51 3,070 -0.03(-0.12%)
Jun 26, 2024 27.54 27.54 27.48 27.54 1,922 -0.10(-0.35%)
Jun 25, 2024 27.55 27.64 27.55 27.64 1,557 -0.33(-1.17%)
Jun 24, 2024 27.91 28.00 27.91 27.96 7,562 +0.21(+0.75%)
Jun 21, 2024 27.62 27.76 27.62 27.76 985 +0.22(+0.80%)
Jun 20, 2024 27.51 27.78 27.51 27.54 5,126 -0.23(-0.83%)
Jun 18, 2024 27.76 27.89 27.76 27.76 355,245 -0.00(-0.01%)
Jun 17, 2024 27.42 27.77 27.42 27.77 4,980 +0.09(+0.32%)
Jun 14, 2024 27.69 27.69 27.66 27.68 2,660 -0.37(-1.33%)
Jun 13, 2024 27.96 28.05 27.91 28.05 2,312 -0.20(-0.70%)
Jun 12, 2024 28.25 28.25 28.25 28.25 167 +0.21(+0.75%)
Jun 11, 2024 28.06 28.11 28.04 28.04 4,383 -0.33(-1.15%)
Jun 10, 2024 28.29 28.36 28.29 28.36 1,755 +0.03(+0.09%)
Jun 07, 2024 28.34 28.34 28.32 28.34 402 -0.23(-0.82%)
Jun 06, 2024 28.58 28.61 28.57 28.57 1,467 -0.21(-0.72%)
Jun 05, 2024 28.62 28.82 28.62 28.78 536 +0.20(+0.71%)
Jun 04, 2024 29.08 29.08 28.54 28.58 2,647 -0.72(-2.46%)
Jun 03, 2024 29.94 29.94 29.30 29.30 8,160 -0.04(-0.15%)
May 31, 2024 29.35 29.35 29.21 29.34 5,496 +0.23(+0.80%)
May 30, 2024 29.11 29.11 29.11 29.11 844 +0.42(+1.45%)
May 29, 2024 28.91 28.91 28.67 28.70 3,847 -0.26(-0.90%)
May 28, 2024 29.16 29.16 28.96 28.96 1,477 -0.06(-0.20%)
May 24, 2024 28.54 29.01 28.54 29.01 417 +0.22(+0.75%)
May 23, 2024 28.78 28.80 28.69 28.80 2,249 -0.16(-0.56%)
May 22, 2024 29.17 29.17 28.87 28.96 1,284 -0.34(-1.16%)
May 21, 2024 29.29 29.30 29.27 29.30 2,404 -0.03(-0.09%)
May 20, 2024 29.24 29.39 29.24 29.33 2,058 +0.07(+0.22%)
May 17, 2024 29.01 29.34 29.01 29.26 2,845 -0.01(-0.02%)
May 16, 2024 29.38 29.41 29.27 29.27 1,272 -0.20(-0.69%)
May 15, 2024 29.44 29.53 29.41 29.47 2,007 +0.18(+0.61%)
May 14, 2024 29.41 29.41 29.29 29.29 11,914 +0.06(+0.20%)
May 13, 2024 29.30 29.30 29.23 29.23 880 -0.05(-0.18%)
May 10, 2024 29.24 29.30 29.24 29.29 2,552 -0.16(-0.53%)
May 09, 2024 29.29 29.46 29.24 29.44 7,888 +0.26(+0.91%)
May 08, 2024 29.18 29.21 29.08 29.18 1,870 -0.06(-0.22%)
May 07, 2024 29.32 29.32 29.24 29.24 411 -0.00(-0.02%)
May 06, 2024 29.26 29.26 29.25 29.25 1,083 +0.13(+0.45%)
May 03, 2024 29.13 29.16 29.11 29.11 1,374 +0.18(+0.62%)
May 02, 2024 28.83 28.94 28.83 28.93 3,785 +0.31(+1.08%)
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.