Cambria Global Momentum ETF (GMOM)
BATS: GMOM · Real-Time Price · USD
32.70
-0.09 (-0.27%)
At close: Nov 14, 2025, 4:00 PM EST
32.70
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
GMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 32.76 | 32.76 | 32.70 | 32.70 | 32.70 | -0.27% | 2,355 |
| Nov 13, 2025 | 33.19 | 33.19 | 32.79 | 32.79 | 32.79 | -1.52% | 12,312 |
| Nov 12, 2025 | 33.33 | 33.33 | 33.30 | 33.30 | 33.30 | 0.62% | 809 |
| Nov 11, 2025 | 33.04 | 33.20 | 33.02 | 33.09 | 33.09 | 0.19% | 6,719 |
| Nov 10, 2025 | 32.95 | 33.03 | 32.89 | 33.03 | 33.03 | 1.65% | 1,547 |
| Nov 7, 2025 | 32.31 | 32.49 | 32.31 | 32.49 | 32.49 | 0.56% | 1,831 |
| Nov 6, 2025 | 32.47 | 32.47 | 32.31 | 32.31 | 32.31 | -0.22% | 5,372 |
| Nov 5, 2025 | 32.32 | 32.38 | 32.16 | 32.38 | 32.38 | 0.90% | 4,150 |
| Nov 4, 2025 | 32.30 | 32.34 | 32.09 | 32.09 | 32.09 | -1.78% | 3,091 |
| Nov 3, 2025 | 32.75 | 32.84 | 32.57 | 32.67 | 32.67 | -0.03% | 6,273 |
| Oct 31, 2025 | 32.80 | 32.80 | 32.53 | 32.68 | 32.68 | -0.31% | 3,909 |
| Oct 30, 2025 | 32.78 | 33.00 | 32.78 | 32.79 | 32.79 | 0.07% | 1,311 |
| Oct 29, 2025 | 33.05 | 33.20 | 32.73 | 32.76 | 32.76 | -0.27% | 6,754 |
| Oct 28, 2025 | 32.88 | 32.90 | 32.79 | 32.85 | 32.85 | -0.02% | 6,295 |
| Oct 27, 2025 | 32.88 | 32.88 | 32.78 | 32.86 | 32.86 | -0.09% | 1,426 |
| Oct 24, 2025 | 32.86 | 32.92 | 32.68 | 32.89 | 32.89 | 0.54% | 9,001 |
| Oct 23, 2025 | 32.76 | 32.76 | 32.71 | 32.71 | 32.71 | 0.84% | 943 |
| Oct 22, 2025 | 32.44 | 32.44 | 32.26 | 32.44 | 32.44 | -0.22% | 1,742 |
| Oct 21, 2025 | 32.59 | 32.60 | 32.33 | 32.51 | 32.51 | -1.73% | 13,089 |
| Oct 20, 2025 | 33.03 | 33.13 | 33.03 | 33.08 | 33.08 | 1.13% | 4,284 |
| Oct 17, 2025 | 32.54 | 32.71 | 32.54 | 32.71 | 32.71 | -1.05% | 2,043 |
| Oct 16, 2025 | 33.21 | 33.21 | 32.93 | 33.06 | 33.06 | 0.24% | 5,214 |
| Oct 15, 2025 | 32.91 | 32.98 | 32.90 | 32.98 | 32.98 | 1.39% | 1,649 |
| Oct 14, 2025 | 33.62 | 33.62 | 32.43 | 32.53 | 32.53 | -0.24% | 2,215 |
| Oct 13, 2025 | 32.16 | 32.61 | 32.16 | 32.61 | 32.61 | 1.71% | 1,810 |
| Oct 10, 2025 | 32.55 | 32.55 | 32.06 | 32.06 | 32.06 | -1.55% | 5,992 |
| Oct 9, 2025 | 32.67 | 32.72 | 32.46 | 32.57 | 32.57 | -1.07% | 4,451 |
| Oct 8, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.80% | 364 |
| Oct 7, 2025 | 32.76 | 32.76 | 32.66 | 32.66 | 32.66 | -0.85% | 2,496 |
| Oct 6, 2025 | 32.86 | 32.95 | 32.82 | 32.94 | 32.94 | 1.20% | 4,492 |
| Oct 3, 2025 | 32.72 | 32.81 | 32.55 | 32.55 | 32.55 | 0.08% | 3,304 |
| Oct 2, 2025 | 32.75 | 32.75 | 32.29 | 32.52 | 32.52 | -0.12% | 2,009 |
| Oct 1, 2025 | 32.55 | 32.60 | 32.48 | 32.56 | 32.56 | 0.71% | 3,346 |
| Sep 30, 2025 | 31.88 | 32.33 | 31.88 | 32.33 | 32.33 | 0.42% | 2,792 |
| Sep 29, 2025 | 32.24 | 32.24 | 32.20 | 32.20 | 32.20 | 0.45% | 540 |
| 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 |