Cambria Global Momentum ETF (GMOM)

GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	34.31	34.31	33.56	33.60	-	-1.43%	2,488
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
Dec 16, 2025	33.46	33.46	33.27	33.36	33.08	-0.56%	6,521
Dec 15, 2025	33.92	33.92	33.46	33.55	33.27	0.39%	2,359
Dec 12, 2025	33.42	33.50	33.33	33.42	33.14	-0.77%	3,578
Dec 11, 2025	33.40	33.68	33.40	33.68	33.40	0.94%	4,681
Dec 10, 2025	33.25	33.37	33.25	33.37	33.09	0.68%	637
Dec 9, 2025	33.10	33.21	33.09	33.14	32.86	0.21%	2,148
Dec 8, 2025	32.96	33.20	32.96	33.07	32.79	-0.34%	3,559
Dec 5, 2025	33.46	33.55	33.18	33.18	32.91	0.02%	2,784
Dec 4, 2025	33.23	33.23	33.18	33.18	32.90	-0.04%	529
Dec 3, 2025	33.23	33.29	33.13	33.19	32.91	0.39%	4,593
Dec 2, 2025	33.12	33.12	32.91	33.06	32.78	-0.01%	3,909
Dec 1, 2025	33.33	33.33	33.06	33.06	32.79	-0.26%	2,530
Nov 28, 2025	33.04	33.15	33.04	33.15	32.87	1.06%	433
Nov 26, 2025	32.86	32.86	32.77	32.80	32.53	1.03%	2,200
Nov 25, 2025	32.24	32.48	32.24	32.47	32.19	0.52%	2,643
Nov 24, 2025	32.24	32.30	32.17	32.30	32.03	1.36%	1,712
Nov 21, 2025	31.74	32.00	31.59	31.87	31.60	0.37%	3,331
Nov 20, 2025	32.54	32.54	31.75	31.75	31.48	-1.32%	1,762
Nov 19, 2025	32.48	32.48	32.05	32.17	31.90	-0.27%	5,118
Nov 18, 2025	32.17	32.26	32.13	32.26	31.99	-0.56%	1,422
Nov 17, 2025	32.71	32.71	32.44	32.44	32.17	-0.79%	1,333
Nov 14, 2025	32.76	32.76	32.70	32.70	32.43	-0.27%	2,355
Nov 13, 2025	33.19	33.19	32.79	32.79	32.51	-1.52%	12,312
Nov 12, 2025	33.33	33.33	33.30	33.30	33.02	0.62%	809
Nov 11, 2025	33.04	33.20	33.02	33.09	32.81	0.19%	6,719
Nov 10, 2025	32.95	33.03	32.89	33.03	32.75	1.65%	1,547
Nov 7, 2025	32.31	32.49	32.31	32.49	32.22	0.56%	1,831
Nov 6, 2025	32.47	32.47	32.31	32.31	32.04	-0.22%	5,372
Nov 5, 2025	32.32	32.38	32.16	32.38	32.11	0.90%	4,150
Nov 4, 2025	32.30	32.34	32.09	32.09	31.82	-1.78%	3,091
Nov 3, 2025	32.75	32.84	32.57	32.67	32.40	-0.03%	6,273
Oct 31, 2025	32.80	32.80	32.53	32.68	32.41	-0.31%	3,909
Oct 30, 2025	32.78	33.00	32.78	32.79	32.51	0.07%	1,311
Oct 29, 2025	33.05	33.20	32.73	32.76	32.49	-0.27%	6,754
Oct 28, 2025	32.88	32.90	32.79	32.85	32.58	-0.02%	6,295
Oct 27, 2025	32.88	32.88	32.78	32.86	32.58	-0.09%	1,426
Oct 24, 2025	32.86	32.92	32.68	32.89	32.61	0.54%	9,001
Oct 23, 2025	32.76	32.76	32.71	32.71	32.44	0.84%	943
Oct 22, 2025	32.44	32.44	32.26	32.44	32.17	-0.22%	1,742
Oct 21, 2025	32.59	32.60	32.33	32.51	32.24	-1.73%	13,089
Oct 20, 2025	33.03	33.13	33.03	33.08	32.81	1.13%	4,284
Oct 17, 2025	32.54	32.71	32.54	32.71	32.44	-1.05%	2,043

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.