Cambria Global Momentum ETF (GMOM)
BATS: GMOM · Real-Time Price · USD
28.04
+0.10 (0.34%)
Apr 16, 2025, 3:58 PM EDT - Market closed
GMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 28.28 | 28.23 | 28.02 | 28.23 | - | 1.00% | 14,625 |
| Apr 15, 2025 | 28.09 | 28.13 | 27.95 | 27.95 | 27.95 | 0.20% | 2,674 |
| Apr 14, 2025 | 28.37 | 28.37 | 27.77 | 27.89 | 27.89 | 0.72% | 3,830 |
| Apr 11, 2025 | 27.32 | 27.73 | 27.32 | 27.69 | 27.69 | 2.54% | 3,574 |
| Apr 10, 2025 | 27.12 | 27.12 | 26.74 | 27.00 | 27.00 | -0.28% | 5,429 |
| Apr 9, 2025 | 25.91 | 27.20 | 25.48 | 27.08 | 27.08 | 5.01% | 13,165 |
| Apr 8, 2025 | 26.67 | 26.72 | 25.79 | 25.79 | 25.79 | -1.06% | 1,798 |
| Apr 7, 2025 | 26.23 | 27.09 | 25.89 | 26.06 | 26.06 | -2.29% | 6,834 |
| Apr 4, 2025 | 27.51 | 27.51 | 26.60 | 26.67 | 26.67 | -5.28% | 14,676 |
| Apr 3, 2025 | 28.38 | 28.47 | 28.16 | 28.16 | 28.16 | -2.30% | 15,098 |
| Apr 2, 2025 | 28.68 | 28.85 | 28.67 | 28.83 | 28.83 | 0.47% | 4,581 |
| Apr 1, 2025 | 28.59 | 28.78 | 28.59 | 28.69 | 28.69 | 0.35% | 5,304 |
| Mar 31, 2025 | 28.44 | 28.59 | 28.42 | 28.59 | 28.59 | 0.65% | 3,444 |
| Mar 28, 2025 | 28.69 | 28.69 | 28.35 | 28.41 | 28.41 | -1.11% | 4,976 |
| Mar 27, 2025 | 28.73 | 28.78 | 28.73 | 28.73 | 28.73 | 0.74% | 1,655 |
| Mar 26, 2025 | 28.50 | 28.78 | 28.47 | 28.52 | 28.52 | -0.62% | 9,229 |
| Mar 25, 2025 | 28.78 | 28.88 | 28.69 | 28.69 | 28.69 | -1.46% | 7,697 |
| Mar 24, 2025 | 29.23 | 29.23 | 29.08 | 29.12 | 28.66 | 0.68% | 3,025 |
| Mar 21, 2025 | 28.86 | 28.97 | 28.86 | 28.92 | 28.47 | -0.64% | 1,505 |
| Mar 20, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.65 | -0.42% | 625 |
| Mar 19, 2025 | 29.21 | 29.26 | 29.16 | 29.23 | 28.77 | 0.70% | 2,681 |
| Mar 18, 2025 | 29.12 | 29.12 | 29.03 | 29.03 | 28.57 | -0.44% | 4,274 |
| Mar 17, 2025 | 29.03 | 29.16 | 28.99 | 29.16 | 28.70 | 1.03% | 3,331 |
| Mar 14, 2025 | 28.65 | 28.86 | 28.59 | 28.86 | 28.41 | 1.80% | 3,755 |
| Mar 13, 2025 | 28.52 | 28.53 | 28.35 | 28.35 | 27.90 | -0.46% | 5,251 |
| Mar 12, 2025 | 28.53 | 28.53 | 28.31 | 28.48 | 28.03 | 0.85% | 6,238 |
| Mar 11, 2025 | 28.49 | 28.51 | 28.01 | 28.24 | 27.80 | -0.35% | 4,798 |
| Mar 10, 2025 | 28.78 | 28.78 | 28.27 | 28.34 | 27.89 | -1.84% | 23,037 |
| Mar 7, 2025 | 28.97 | 28.97 | 28.65 | 28.87 | 28.42 | 1.55% | 45,237 |
| Mar 6, 2025 | 28.81 | 28.82 | 28.37 | 28.43 | 27.98 | -1.94% | 6,943 |
| Mar 5, 2025 | 29.03 | 29.03 | 28.70 | 28.99 | 28.54 | 0.75% | 3,959 |
| Mar 4, 2025 | 28.62 | 29.09 | 28.54 | 28.78 | 28.32 | -0.70% | 9,215 |
| Mar 3, 2025 | 29.44 | 29.50 | 28.86 | 28.98 | 28.52 | -0.77% | 6,895 |
| Feb 28, 2025 | 29.08 | 29.20 | 28.85 | 29.20 | 28.74 | 0.43% | 10,130 |
| Feb 27, 2025 | 29.35 | 29.35 | 29.04 | 29.08 | 28.62 | -0.93% | 6,968 |
| Feb 26, 2025 | 29.51 | 29.59 | 29.30 | 29.35 | 28.89 | -0.04% | 7,551 |
| Feb 25, 2025 | 29.29 | 29.48 | 29.25 | 29.37 | 28.90 | -0.41% | 8,503 |
| Feb 24, 2025 | 29.71 | 29.78 | 29.49 | 29.49 | 29.02 | -0.36% | 6,688 |
| Feb 21, 2025 | 29.85 | 29.85 | 29.57 | 29.59 | 29.13 | -1.54% | 9,930 |
| Feb 20, 2025 | 30.08 | 30.14 | 30.01 | 30.06 | 29.58 | -0.18% | 5,130 |
| Feb 19, 2025 | 30.09 | 30.11 | 30.02 | 30.11 | 29.64 | 0.09% | 1,983 |
| Feb 18, 2025 | 30.31 | 30.31 | 30.06 | 30.08 | 29.61 | -0.39% | 5,392 |
| Feb 14, 2025 | 30.28 | 30.30 | 30.11 | 30.20 | 29.73 | 0.42% | 6,083 |
| Feb 13, 2025 | 29.84 | 30.07 | 29.84 | 30.07 | 29.60 | 0.92% | 7,331 |
| Feb 12, 2025 | 29.78 | 29.90 | 29.71 | 29.80 | 29.33 | -0.22% | 6,305 |
| Feb 11, 2025 | 29.84 | 29.90 | 29.83 | 29.87 | 29.40 | 0.27% | 6,405 |
| Feb 10, 2025 | 29.81 | 29.81 | 29.79 | 29.79 | 29.32 | 0.32% | 1,160 |
| Feb 7, 2025 | 29.72 | 29.86 | 29.69 | 29.69 | 29.22 | -0.24% | 2,875 |
| Feb 6, 2025 | 29.74 | 29.90 | 29.74 | 29.76 | 29.29 | -0.34% | 3,152 |
| Feb 5, 2025 | 29.79 | 29.96 | 29.75 | 29.86 | 29.39 | 0.41% | 49,759 |