Cambria Global Momentum ETF (GMOM)
BATS: GMOM · Real-Time Price · USD
30.32
+0.28 (0.94%)
At close: Nov 22, 2024, 3:36 PM
30.26
-0.06 (-0.20%)
After-hours: Nov 22, 2024, 8:00 PM EST
GMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 30.21 | 30.32 | 30.20 | 30.26 | 30.26 | 0.74% | 3,383 |
| Nov 21, 2024 | 29.64 | 30.04 | 29.59 | 30.04 | 30.04 | 1.22% | 5,755 |
| Nov 20, 2024 | 29.56 | 29.70 | 29.50 | 29.68 | 29.68 | 0.94% | 19,318 |
| Nov 19, 2024 | 29.64 | 29.64 | 29.18 | 29.40 | 29.40 | -0.83% | 12,108 |
| Nov 18, 2024 | 29.19 | 29.70 | 29.19 | 29.65 | 29.65 | 1.11% | 11,192 |
| Nov 15, 2024 | 29.08 | 29.57 | 29.01 | 29.32 | 29.32 | -0.28% | 16,147 |
| Nov 14, 2024 | 29.74 | 29.74 | 29.27 | 29.40 | 29.40 | -0.63% | 5,915 |
| Nov 13, 2024 | 29.96 | 29.96 | 29.52 | 29.59 | 29.59 | -0.43% | 2,695 |
| Nov 12, 2024 | 29.94 | 29.98 | 29.45 | 29.72 | 29.72 | -1.01% | 53,965 |
| Nov 11, 2024 | 30.01 | 30.02 | 29.96 | 30.02 | 30.02 | 0.21% | 708 |
| Nov 8, 2024 | 30.04 | 30.08 | 29.91 | 29.96 | 29.96 | -0.21% | 8,589 |
| Nov 7, 2024 | 30.05 | 30.10 | 29.99 | 30.02 | 30.02 | 0.40% | 3,047 |
| Nov 6, 2024 | 29.77 | 29.90 | 29.51 | 29.90 | 29.90 | 2.57% | 6,264 |
| Nov 5, 2024 | 28.99 | 29.35 | 28.34 | 29.15 | 29.15 | 1.04% | 2,985 |
| Nov 4, 2024 | 29.30 | 29.30 | 28.85 | 28.85 | 28.85 | -0.88% | 17,036 |
| Nov 1, 2024 | 29.60 | 29.60 | 29.06 | 29.11 | 29.11 | -0.67% | 8,688 |
| Oct 31, 2024 | 29.39 | 29.39 | 29.25 | 29.30 | 29.30 | -0.67% | 2,228 |
| Oct 30, 2024 | 29.72 | 29.72 | 29.50 | 29.50 | 29.50 | -0.62% | 1,550 |
| Oct 29, 2024 | 29.66 | 29.73 | 29.56 | 29.68 | 29.68 | 0.03% | 10,919 |
| Oct 28, 2024 | 29.97 | 29.97 | 29.63 | 29.67 | 29.67 | 0.51% | 2,282 |
| Oct 25, 2024 | 29.63 | 29.68 | 29.46 | 29.52 | 29.52 | 1.06% | 3,382 |
| Oct 24, 2024 | 29.67 | 29.68 | 29.21 | 29.21 | 29.21 | -0.82% | 31,374 |
| Oct 23, 2024 | 29.79 | 29.79 | 29.28 | 29.45 | 29.45 | -0.60% | 2,342 |
| Oct 22, 2024 | 29.90 | 29.92 | 29.58 | 29.63 | 29.63 | -0.80% | 39,396 |
| Oct 21, 2024 | 30.00 | 30.00 | 29.74 | 29.87 | 29.87 | 0.17% | 3,716 |
| Oct 18, 2024 | 29.91 | 29.99 | 29.82 | 29.82 | 29.82 | 0.17% | 3,621 |
| Oct 17, 2024 | 29.78 | 30.05 | 29.77 | 29.77 | 29.77 | 0.34% | 1,858 |
| Oct 16, 2024 | 29.83 | 29.85 | 29.67 | 29.67 | 29.67 | 0.24% | 2,681 |
| Oct 15, 2024 | 29.76 | 29.76 | 29.57 | 29.60 | 29.60 | 0.34% | 3,283 |
| Oct 14, 2024 | 29.44 | 29.69 | 29.44 | 29.50 | 29.50 | 0.17% | 2,951 |
| Oct 11, 2024 | 29.53 | 29.53 | 29.45 | 29.45 | 29.45 | 1.06% | 9,859 |
| Oct 10, 2024 | 29.25 | 29.25 | 29.09 | 29.14 | 29.14 | 0.66% | 6,408 |
| Oct 9, 2024 | 29.29 | 29.31 | 28.95 | 28.95 | 28.95 | -1.19% | 3,723 |
| Oct 8, 2024 | 29.28 | 29.30 | 29.26 | 29.30 | 29.30 | - | 674 |
| Oct 7, 2024 | 29.56 | 29.65 | 29.30 | 29.30 | 29.30 | -1.06% | 9,401 |
| Oct 4, 2024 | 29.53 | 29.61 | 29.46 | 29.61 | 29.61 | 0.93% | 3,949 |
| Oct 3, 2024 | 29.34 | 29.34 | 29.24 | 29.34 | 29.34 | 0.34% | 4,819 |
| Oct 2, 2024 | 29.65 | 29.81 | 29.24 | 29.24 | 29.24 | -1.35% | 11,114 |
| Oct 1, 2024 | 29.72 | 29.72 | 29.51 | 29.64 | 29.64 | 0.14% | 6,120 |
| Sep 30, 2024 | 29.67 | 29.68 | 29.52 | 29.60 | 29.60 | -0.20% | 7,341 |
| Sep 27, 2024 | 29.98 | 29.98 | 29.66 | 29.66 | 29.66 | -0.40% | 1,859 |
| Sep 26, 2024 | 29.76 | 29.87 | 29.76 | 29.78 | 29.78 | 0.85% | 6,630 |
| Sep 25, 2024 | 29.69 | 29.69 | 29.50 | 29.53 | 29.53 | -0.54% | 2,378 |
| Sep 24, 2024 | 29.68 | 29.76 | 29.68 | 29.69 | 29.69 | 0.53% | 2,239 |
| Sep 23, 2024 | 28.94 | 29.60 | 28.94 | 29.53 | 29.53 | -0.19% | 3,495 |
| Sep 20, 2024 | 29.72 | 29.72 | 29.52 | 29.59 | 29.24 | -0.67% | 4,376 |
| Sep 19, 2024 | 29.79 | 29.79 | 29.51 | 29.79 | 29.44 | 2.97% | 6,583 |
| Sep 18, 2024 | 29.05 | 29.44 | 28.93 | 28.93 | 28.59 | -0.86% | 7,356 |
| Sep 17, 2024 | 29.44 | 29.44 | 29.18 | 29.18 | 28.83 | 0.41% | 4,100 |
| Sep 16, 2024 | 28.93 | 29.22 | 28.93 | 29.06 | 28.71 | 0.45% | 9,781 |
| Sep 13, 2024 | 28.91 | 28.94 | 28.85 | 28.93 | 28.59 | 0.73% | 3,504 |
| Sep 12, 2024 | 28.69 | 28.85 | 28.68 | 28.72 | 28.38 | 1.56% | 5,897 |
| Sep 11, 2024 | 28.00 | 28.38 | 27.88 | 28.28 | 27.94 | 0.32% | 10,762 |
| Sep 10, 2024 | 28.16 | 28.40 | 28.09 | 28.19 | 27.85 | -0.16% | 8,077 |
| Sep 9, 2024 | 28.17 | 28.35 | 28.16 | 28.24 | 27.90 | 1.38% | 12,289 |
| Sep 6, 2024 | 28.52 | 28.52 | 27.85 | 27.85 | 27.52 | -1.83% | 6,351 |
| Sep 5, 2024 | 28.69 | 28.69 | 28.36 | 28.37 | 28.03 | -0.46% | 9,924 |
| Sep 4, 2024 | 28.35 | 28.64 | 28.35 | 28.50 | 28.16 | -0.24% | 2,994 |
| Sep 3, 2024 | 29.12 | 29.12 | 28.57 | 28.57 | 28.23 | -1.93% | 2,283 |
| Aug 30, 2024 | 29.34 | 29.34 | 29.03 | 29.13 | 28.78 | -0.01% | 4,469 |
| Aug 29, 2024 | 29.26 | 29.26 | 29.05 | 29.13 | 28.79 | 1.18% | 4,649 |
| Aug 28, 2024 | 29.09 | 29.26 | 28.79 | 28.79 | 28.45 | -0.95% | 14,242 |
| Aug 27, 2024 | 29.28 | 29.28 | 29.01 | 29.07 | 28.72 | 0.45% | 7,597 |
| Aug 26, 2024 | 29.30 | 29.49 | 28.94 | 28.94 | 28.60 | -0.77% | 2,525 |
| Aug 23, 2024 | 29.09 | 29.26 | 29.03 | 29.17 | 28.82 | 1.45% | 2,191 |
| Aug 22, 2024 | 28.95 | 28.97 | 28.75 | 28.75 | 28.40 | -0.36% | 1,565 |
| Aug 21, 2024 | 28.99 | 29.02 | 28.85 | 28.85 | 28.51 | 0.42% | 6,751 |
| Aug 20, 2024 | 29.07 | 29.11 | 28.60 | 28.73 | 28.39 | -0.98% | 5,400 |
| Aug 19, 2024 | 28.63 | 29.02 | 28.58 | 29.02 | 28.67 | 1.68% | 6,231 |
| Aug 16, 2024 | 28.81 | 28.81 | 28.48 | 28.54 | 28.20 | -0.11% | 10,324 |
| Aug 15, 2024 | 28.54 | 28.57 | 28.27 | 28.57 | 28.23 | 1.12% | 6,142 |
| Aug 14, 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 27.91 | 0.36% | 6,426 |
| Aug 13, 2024 | 28.22 | 28.22 | 28.02 | 28.15 | 27.81 | 0.64% | 4,679 |
| Aug 12, 2024 | 27.98 | 28.07 | 27.90 | 27.97 | 27.64 | 1.20% | 77,386 |
| Aug 9, 2024 | 27.76 | 27.76 | 27.55 | 27.64 | 27.31 | 0.14% | 4,602 |
| Aug 8, 2024 | 27.50 | 27.71 | 27.26 | 27.60 | 27.27 | 2.79% | 49,020 |
| Aug 7, 2024 | 27.71 | 27.77 | 26.85 | 26.85 | 26.53 | -0.96% | 40,231 |
| Aug 6, 2024 | 27.00 | 27.22 | 26.98 | 27.11 | 26.79 | 1.44% | 68,056 |
| Aug 5, 2024 | 27.48 | 27.48 | 26.62 | 26.73 | 26.41 | -4.83% | 35,225 |
| Aug 2, 2024 | 28.50 | 28.50 | 28.07 | 28.08 | 27.75 | -2.42% | 13,776 |
| Aug 1, 2024 | 28.96 | 28.96 | 28.54 | 28.78 | 28.43 | -2.12% | 25,640 |
| Jul 31, 2024 | 29.34 | 29.52 | 29.29 | 29.40 | 29.05 | 1.44% | 19,284 |
| Jul 30, 2024 | 29.16 | 29.16 | 28.93 | 28.98 | 28.64 | 0.46% | 9,479 |
| Jul 29, 2024 | 29.24 | 29.27 | 28.80 | 28.85 | 28.51 | -0.57% | 10,314 |
| Jul 26, 2024 | 29.17 | 29.20 | 29.00 | 29.02 | 28.67 | 0.61% | 5,214 |
| Jul 25, 2024 | 28.98 | 28.98 | 28.58 | 28.84 | 28.50 | 0.16% | 8,114 |
| Jul 24, 2024 | 29.29 | 29.29 | 28.80 | 28.80 | 28.45 | -1.43% | 18,286 |
| Jul 23, 2024 | 29.31 | 29.35 | 29.17 | 29.21 | 28.87 | 0.53% | 52,660 |
| Jul 22, 2024 | 29.02 | 29.40 | 29.02 | 29.06 | 28.71 | 0.45% | 70,365 |
| Jul 19, 2024 | 29.09 | 29.20 | 28.93 | 28.93 | 28.59 | -1.30% | 10,068 |
| Jul 18, 2024 | 29.76 | 29.77 | 29.23 | 29.31 | 28.96 | -1.15% | 60,908 |
| Jul 17, 2024 | 29.97 | 29.99 | 29.56 | 29.65 | 29.30 | -0.65% | 236,168 |
| Jul 16, 2024 | 29.32 | 29.90 | 29.32 | 29.85 | 29.49 | 2.05% | 21,595 |
| Jul 15, 2024 | 29.24 | 29.35 | 29.03 | 29.25 | 28.90 | 0.28% | 5,457 |
| Jul 12, 2024 | 29.20 | 29.24 | 29.12 | 29.17 | 28.82 | 0.75% | 10,081 |
| Jul 11, 2024 | 29.14 | 29.24 | 28.78 | 28.95 | 28.61 | -0.46% | 139,108 |
| Jul 10, 2024 | 28.96 | 29.09 | 28.85 | 29.09 | 28.74 | 0.90% | 31,917 |
| Jul 9, 2024 | 29.00 | 29.00 | 28.78 | 28.83 | 28.48 | -0.12% | 5,714 |
| Jul 8, 2024 | 28.78 | 29.07 | 28.78 | 28.86 | 28.52 | -0.57% | 14,289 |
| Jul 5, 2024 | 29.20 | 29.20 | 28.99 | 29.03 | 28.68 | 0.28% | 6,037 |