Cambria Global Momentum ETF (GMOM)
BATS: GMOM · Real-Time Price · USD
32.05
+0.57 (1.82%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.94 | 32.09 | 31.94 | 32.05 | 32.05 | 1.83% | 24,204 |
| Sep 25, 2025 | 31.87 | 31.87 | 31.15 | 31.48 | 31.48 | -0.54% | 7,700 |
| Sep 24, 2025 | 32.12 | 32.19 | 31.65 | 31.65 | 31.65 | -1.34% | 5,752 |
| Sep 23, 2025 | 32.19 | 32.24 | 32.03 | 32.08 | 32.08 | -0.40% | 5,075 |
| Sep 22, 2025 | 32.13 | 32.26 | 32.12 | 32.21 | 32.14 | 0.75% | 2,651 |
| Sep 19, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.90 | 0.45% | 172 |
| Sep 18, 2025 | 31.80 | 31.92 | 31.80 | 31.83 | 31.76 | -0.14% | 1,526 |
| Sep 17, 2025 | 31.82 | 31.87 | 31.82 | 31.87 | 31.81 | -0.53% | 3,397 |
| Sep 16, 2025 | 32.03 | 32.04 | 31.97 | 32.04 | 31.98 | -0.03% | 1,397 |
| Sep 15, 2025 | 31.60 | 32.08 | 31.60 | 32.05 | 31.99 | 0.64% | 4,062 |
| Sep 12, 2025 | 31.82 | 31.85 | 31.82 | 31.85 | 31.78 | 0.20% | 1,068 |
| Sep 11, 2025 | 31.24 | 31.79 | 31.24 | 31.78 | 31.72 | 0.84% | 6,437 |
| Sep 10, 2025 | 31.58 | 31.63 | 31.46 | 31.52 | 31.46 | 0.62% | 3,905 |
| Sep 9, 2025 | 31.34 | 31.35 | 31.29 | 31.33 | 31.26 | -0.22% | 3,975 |
| Sep 8, 2025 | 31.34 | 31.42 | 31.27 | 31.40 | 31.33 | 0.64% | 6,178 |
| Sep 5, 2025 | 31.30 | 31.30 | 31.06 | 31.20 | 31.13 | 0.83% | 5,698 |
| Sep 4, 2025 | 30.92 | 30.97 | 30.87 | 30.94 | 30.88 | 0.07% | 2,486 |
| Sep 3, 2025 | 30.96 | 30.96 | 30.90 | 30.92 | 30.86 | 0.45% | 2,809 |
| Sep 2, 2025 | 30.82 | 30.82 | 30.68 | 30.78 | 30.72 | -0.22% | 5,816 |
| Aug 29, 2025 | 30.87 | 30.87 | 30.85 | 30.85 | 30.79 | -0.23% | 994 |
| Aug 28, 2025 | 30.80 | 30.92 | 30.80 | 30.92 | 30.86 | 0.56% | 2,198 |
| Aug 27, 2025 | 30.75 | 30.84 | 30.75 | 30.75 | 30.69 | 0.12% | 2,438 |
| Aug 26, 2025 | 30.77 | 30.77 | 30.67 | 30.71 | 30.65 | -0.01% | 1,324 |
| Aug 25, 2025 | 30.92 | 30.92 | 30.72 | 30.72 | 30.65 | -0.92% | 1,277 |
| Aug 22, 2025 | 31.04 | 31.04 | 31.00 | 31.00 | 30.94 | 1.75% | 835 |
| Aug 21, 2025 | 30.56 | 30.56 | 30.47 | 30.47 | 30.41 | 0.03% | 463 |
| Aug 20, 2025 | 30.25 | 30.63 | 30.25 | 30.46 | 30.40 | 0.07% | 1,962 |
| Aug 19, 2025 | 30.64 | 30.64 | 30.38 | 30.44 | 30.38 | -0.69% | 1,642 |
| Aug 18, 2025 | 30.60 | 30.65 | 30.49 | 30.65 | 30.59 | 0.21% | 5,297 |
| Aug 15, 2025 | 30.67 | 30.67 | 30.59 | 30.59 | 30.52 | -0.08% | 1,769 |
| Aug 14, 2025 | 30.63 | 30.63 | 30.57 | 30.61 | 30.55 | -0.51% | 2,290 |
| Aug 13, 2025 | 30.70 | 30.78 | 30.65 | 30.77 | 30.71 | 0.42% | 4,445 |
| Aug 12, 2025 | 30.59 | 30.64 | 30.52 | 30.64 | 30.58 | 0.72% | 1,725 |
| Aug 11, 2025 | 30.57 | 30.58 | 30.42 | 30.42 | 30.36 | - | 2,776 |
| Aug 8, 2025 | 30.55 | 30.55 | 30.42 | 30.42 | 30.36 | 0.07% | 3,635 |
| Aug 7, 2025 | 30.29 | 30.50 | 30.29 | 30.40 | 30.34 | 0.26% | 5,151 |
| Aug 6, 2025 | 29.89 | 30.32 | 29.89 | 30.32 | 30.26 | 1.01% | 5,410 |
| Aug 5, 2025 | 30.12 | 30.12 | 29.96 | 30.02 | 29.96 | -0.11% | 3,511 |
| Aug 4, 2025 | 30.00 | 30.05 | 29.94 | 30.05 | 29.99 | 1.26% | 3,660 |
| Aug 1, 2025 | 29.73 | 29.77 | 29.58 | 29.68 | 29.62 | -0.13% | 3,593 |
| Jul 31, 2025 | 29.91 | 29.91 | 29.70 | 29.72 | 29.65 | -0.27% | 13,621 |
| Jul 30, 2025 | 30.05 | 30.07 | 29.77 | 29.80 | 29.73 | -0.96% | 6,244 |
| Jul 29, 2025 | 30.10 | 30.16 | 30.03 | 30.08 | 30.02 | 0.18% | 2,741 |
| Jul 28, 2025 | 30.18 | 30.18 | 29.98 | 30.03 | 29.97 | -0.65% | 4,155 |
| Jul 25, 2025 | 30.30 | 30.30 | 30.17 | 30.23 | 30.16 | -0.53% | 643 |
| Jul 24, 2025 | 30.44 | 30.44 | 30.34 | 30.39 | 30.32 | -0.22% | 1,416 |
| Jul 23, 2025 | 30.46 | 30.47 | 30.41 | 30.45 | 30.39 | 0.32% | 1,518 |
| Jul 22, 2025 | 30.18 | 30.37 | 30.12 | 30.36 | 30.29 | 0.94% | 1,502 |
| Jul 21, 2025 | 30.10 | 30.26 | 30.02 | 30.07 | 30.01 | 0.60% | 3,173 |
| Jul 18, 2025 | 29.93 | 29.96 | 29.89 | 29.89 | 29.83 | 0.05% | 1,192 |