Cambria Global Momentum ETF (GMOM)
BATS: GMOM · Real-Time Price · USD
31.35
+0.15 (0.49%)
Sep 8, 2025, 10:39 AM - Market open
GMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.30 | 31.30 | 31.06 | 31.20 | 31.20 | 0.83% | 5,698 |
| Sep 4, 2025 | 30.92 | 30.97 | 30.87 | 30.94 | 30.94 | 0.07% | 2,486 |
| Sep 3, 2025 | 30.96 | 30.96 | 30.90 | 30.92 | 30.92 | 0.45% | 2,809 |
| Sep 2, 2025 | 30.82 | 30.82 | 30.68 | 30.78 | 30.78 | -0.22% | 5,816 |
| Aug 29, 2025 | 30.87 | 30.87 | 30.85 | 30.85 | 30.85 | -0.23% | 994 |
| Aug 28, 2025 | 30.80 | 30.92 | 30.80 | 30.92 | 30.92 | 0.56% | 2,198 |
| Aug 27, 2025 | 30.75 | 30.84 | 30.75 | 30.75 | 30.75 | 0.12% | 2,438 |
| Aug 26, 2025 | 30.77 | 30.77 | 30.67 | 30.71 | 30.71 | -0.01% | 1,324 |
| Aug 25, 2025 | 30.92 | 30.92 | 30.72 | 30.72 | 30.72 | -0.92% | 1,277 |
| Aug 22, 2025 | 31.04 | 31.04 | 31.00 | 31.00 | 31.00 | 1.75% | 835 |
| Aug 21, 2025 | 30.56 | 30.56 | 30.47 | 30.47 | 30.47 | 0.03% | 463 |
| Aug 20, 2025 | 30.25 | 30.63 | 30.25 | 30.46 | 30.46 | 0.07% | 1,962 |
| Aug 19, 2025 | 30.64 | 30.64 | 30.38 | 30.44 | 30.44 | -0.69% | 1,642 |
| Aug 18, 2025 | 30.60 | 30.65 | 30.49 | 30.65 | 30.65 | 0.21% | 5,297 |
| Aug 15, 2025 | 30.67 | 30.67 | 30.59 | 30.59 | 30.59 | -0.08% | 1,769 |
| Aug 14, 2025 | 30.63 | 30.63 | 30.57 | 30.61 | 30.61 | -0.51% | 2,290 |
| Aug 13, 2025 | 30.70 | 30.78 | 30.65 | 30.77 | 30.77 | 0.42% | 4,445 |
| Aug 12, 2025 | 30.59 | 30.64 | 30.52 | 30.64 | 30.64 | 0.72% | 1,725 |
| Aug 11, 2025 | 30.57 | 30.58 | 30.42 | 30.42 | 30.42 | - | 2,776 |
| Aug 8, 2025 | 30.55 | 30.55 | 30.42 | 30.42 | 30.42 | 0.07% | 3,635 |
| Aug 7, 2025 | 30.29 | 30.50 | 30.29 | 30.40 | 30.40 | 0.26% | 5,151 |
| Aug 6, 2025 | 29.89 | 30.32 | 29.89 | 30.32 | 30.32 | 1.01% | 5,410 |
| Aug 5, 2025 | 30.12 | 30.12 | 29.96 | 30.02 | 30.02 | -0.11% | 3,511 |
| Aug 4, 2025 | 30.00 | 30.05 | 29.94 | 30.05 | 30.05 | 1.26% | 3,660 |
| Aug 1, 2025 | 29.73 | 29.77 | 29.58 | 29.68 | 29.68 | -0.13% | 3,593 |
| Jul 31, 2025 | 29.91 | 29.91 | 29.70 | 29.72 | 29.72 | -0.27% | 13,621 |
| Jul 30, 2025 | 30.05 | 30.07 | 29.77 | 29.80 | 29.80 | -0.96% | 6,244 |
| Jul 29, 2025 | 30.10 | 30.16 | 30.03 | 30.08 | 30.08 | 0.18% | 2,741 |
| Jul 28, 2025 | 30.18 | 30.18 | 29.98 | 30.03 | 30.03 | -0.65% | 4,155 |
| Jul 25, 2025 | 30.30 | 30.30 | 30.17 | 30.23 | 30.23 | -0.53% | 643 |
| Jul 24, 2025 | 30.44 | 30.44 | 30.34 | 30.39 | 30.39 | -0.22% | 1,416 |
| Jul 23, 2025 | 30.46 | 30.47 | 30.41 | 30.45 | 30.45 | 0.32% | 1,518 |
| Jul 22, 2025 | 30.18 | 30.37 | 30.12 | 30.36 | 30.36 | 0.94% | 1,502 |
| Jul 21, 2025 | 30.10 | 30.26 | 30.02 | 30.07 | 30.07 | 0.60% | 3,173 |
| Jul 18, 2025 | 29.93 | 29.96 | 29.89 | 29.89 | 29.89 | 0.05% | 1,192 |
| Jul 17, 2025 | 29.82 | 29.88 | 29.78 | 29.88 | 29.88 | 0.17% | 6,162 |
| Jul 16, 2025 | 29.51 | 29.87 | 29.51 | 29.82 | 29.82 | 0.55% | 2,842 |
| Jul 15, 2025 | 29.88 | 29.88 | 29.58 | 29.66 | 29.66 | -1.04% | 4,098 |
| Jul 14, 2025 | 30.01 | 30.05 | 29.91 | 29.98 | 29.98 | 0.04% | 13,163 |
| Jul 11, 2025 | 29.91 | 29.99 | 29.87 | 29.96 | 29.96 | 0.68% | 4,437 |
| Jul 10, 2025 | 29.68 | 29.76 | 29.67 | 29.76 | 29.76 | 0.17% | 5,011 |
| Jul 9, 2025 | 29.61 | 29.71 | 29.61 | 29.71 | 29.71 | 0.46% | 5,555 |
| Jul 8, 2025 | 29.59 | 29.63 | 29.47 | 29.58 | 29.58 | -0.13% | 5,892 |
| Jul 7, 2025 | 29.71 | 29.72 | 29.56 | 29.61 | 29.61 | -0.76% | 11,420 |
| Jul 3, 2025 | 29.86 | 29.90 | 29.84 | 29.84 | 29.84 | 0.08% | 1,476 |
| Jul 2, 2025 | 29.75 | 29.89 | 29.68 | 29.81 | 29.81 | 0.54% | 9,162 |
| Jul 1, 2025 | 29.73 | 29.73 | 29.62 | 29.65 | 29.65 | -0.01% | 4,099 |
| Jun 30, 2025 | 29.24 | 29.70 | 29.24 | 29.66 | 29.66 | 0.64% | 6,909 |
| Jun 27, 2025 | 29.17 | 29.55 | 29.17 | 29.47 | 29.47 | -0.23% | 11,505 |
| Jun 26, 2025 | 29.51 | 29.57 | 29.19 | 29.54 | 29.54 | 0.40% | 3,571 |