Cambria Global Momentum ETF (GMOM)

GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	37.82	38.06	37.82	37.99	37.99	-0.48%	17,351
Feb 27, 2026	38.00	38.25	38.00	38.17	38.17	0.26%	5,191
Feb 26, 2026	37.92	38.07	37.67	38.07	38.07	-0.33%	3,943
Feb 25, 2026	38.45	38.45	37.90	38.20	38.20	0.92%	8,264
Feb 24, 2026	37.61	37.85	37.61	37.85	37.85	0.47%	4,479
Feb 23, 2026	37.60	37.77	37.45	37.67	37.67	-0.05%	5,636
Feb 20, 2026	37.18	37.69	37.18	37.69	37.69	1.10%	4,047
Feb 19, 2026	37.37	37.37	36.96	37.28	37.28	0.27%	10,355
Feb 18, 2026	37.19	37.42	37.16	37.18	37.18	0.82%	9,474
Feb 17, 2026	36.72	36.95	36.41	36.87	36.87	-0.66%	6,304
Feb 13, 2026	37.00	37.19	36.72	37.12	37.12	-0.11%	9,459
Feb 12, 2026	37.28	37.69	36.85	37.16	37.16	-1.13%	34,097
Feb 11, 2026	37.46	37.62	37.30	37.58	37.58	1.04%	16,581
Feb 10, 2026	37.00	37.32	37.00	37.20	37.20	-0.55%	19,473
Feb 9, 2026	36.58	37.40	36.58	37.40	37.40	1.60%	21,122
Feb 6, 2026	36.54	36.81	36.36	36.81	36.81	3.01%	12,550
Feb 5, 2026	36.42	36.42	35.73	35.73	35.73	-1.99%	13,065
Feb 4, 2026	36.45	36.75	36.23	36.46	36.46	0.03%	12,579
Feb 3, 2026	36.06	36.53	36.06	36.45	36.45	1.54%	6,812
Feb 2, 2026	35.92	36.03	35.70	35.90	35.89	-0.24%	8,855
Jan 30, 2026	37.01	37.01	35.75	35.98	35.98	-3.58%	8,166
Jan 29, 2026	37.40	37.40	36.77	37.32	37.32	0.12%	5,805
Jan 28, 2026	37.15	37.29	36.95	37.28	37.28	0.74%	7,971
Jan 27, 2026	36.88	37.00	36.68	37.00	37.00	1.34%	15,522
Jan 26, 2026	36.63	36.71	36.48	36.51	36.51	0.97%	54,183
Jan 23, 2026	35.79	36.20	35.79	36.16	36.16	-0.11%	17,746
Jan 22, 2026	35.55	36.25	35.55	36.20	36.20	1.38%	4,960
Jan 21, 2026	35.06	35.71	35.06	35.71	35.71	1.38%	2,039
Jan 20, 2026	34.46	35.55	34.46	35.22	35.22	-0.30%	5,215
Jan 16, 2026	35.11	35.35	35.09	35.33	35.33	-0.09%	3,087
Jan 15, 2026	35.07	35.38	35.07	35.36	35.36	0.81%	7,231
Jan 14, 2026	35.13	35.13	34.94	35.07	35.07	0.87%	2,657
Jan 13, 2026	35.02	35.02	34.77	34.77	34.77	-0.80%	12,705
Jan 12, 2026	34.60	35.11	34.60	35.05	35.05	1.29%	4,487
Jan 9, 2026	34.38	34.69	34.38	34.60	34.60	1.07%	1,331
Jan 8, 2026	34.06	34.35	34.06	34.24	34.24	-0.08%	1,375
Jan 7, 2026	34.31	34.36	34.15	34.27	34.27	-0.68%	2,631
Jan 6, 2026	34.42	34.50	34.42	34.50	34.50	1.10%	1,393
Jan 5, 2026	33.80	34.40	33.80	34.13	34.13	1.24%	4,939
Jan 2, 2026	33.71	33.75	33.58	33.71	33.71	0.55%	6,239
Dec 31, 2025	33.70	33.70	33.53	33.53	33.52	-0.90%	2,040
Dec 30, 2025	33.80	33.92	33.80	33.83	33.83	0.51%	3,589
Dec 29, 2025	34.31	34.31	33.56	33.66	33.66	-1.26%	6,106
Dec 26, 2025	34.00	34.18	33.99	34.09	34.09	0.43%	13,782
Dec 24, 2025	33.89	33.95	33.89	33.94	33.94	0.22%	5,310
Dec 23, 2025	33.72	33.97	33.72	33.87	33.87	-0.21%	12,354
Dec 22, 2025	34.68	34.68	33.89	33.94	33.66	1.20%	1,657
Dec 19, 2025	33.66	33.78	33.54	33.54	33.26	0.60%	2,756
Dec 18, 2025	33.75	33.75	33.30	33.34	33.06	0.59%	10,283
Dec 17, 2025	33.42	33.42	33.15	33.15	32.87	-0.65%	3,008

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.