Cambria Global Momentum ETF (GMOM)

GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	37.17	37.21	36.97	36.97	36.97	-0.65%	11,225
Apr 14, 2026	37.15	37.38	37.14	37.21	37.21	0.34%	18,264
Apr 13, 2026	36.79	37.08	36.79	37.08	37.08	0.47%	2,715
Apr 10, 2026	37.03	37.03	36.85	36.91	36.91	0.08%	4,476
Apr 9, 2026	36.60	36.95	36.60	36.88	36.88	0.45%	4,661
Apr 8, 2026	36.64	36.76	36.46	36.71	36.71	0.29%	19,754
Apr 7, 2026	36.07	36.61	36.06	36.61	36.61	1.31%	10,820
Apr 6, 2026	36.04	36.20	35.93	36.13	36.13	0.44%	17,010
Apr 2, 2026	35.87	36.13	35.60	35.98	35.98	-0.55%	2,223
Apr 1, 2026	36.04	36.35	36.04	36.18	36.17	1.13%	6,517
Mar 31, 2026	35.31	35.77	35.31	35.77	35.77	2.64%	2,420
Mar 30, 2026	35.00	35.29	34.80	34.85	34.85	-0.27%	6,110
Mar 27, 2026	35.10	35.12	34.92	34.95	34.94	0.20%	1,346
Mar 26, 2026	35.13	35.35	34.88	34.88	34.88	-1.66%	3,686
Mar 25, 2026	35.51	35.63	35.46	35.46	35.46	1.30%	5,195
Mar 24, 2026	34.79	35.22	34.79	35.01	34.97	-0.26%	5,873
Mar 23, 2026	34.61	35.42	34.61	35.10	35.06	1.62%	4,634
Mar 20, 2026	34.89	34.91	34.41	34.54	34.50	-2.50%	7,825
Mar 19, 2026	34.92	35.43	34.92	35.43	35.38	-1.12%	6,243
Mar 18, 2026	36.11	36.11	35.80	35.83	35.79	-1.20%	60,316
Mar 17, 2026	36.34	36.34	36.17	36.26	36.22	0.52%	2,015
Mar 16, 2026	35.83	36.20	35.83	36.08	36.03	1.17%	7,841
Mar 13, 2026	36.31	36.37	35.63	35.66	35.62	-1.81%	10,172
Mar 12, 2026	36.46	36.46	36.32	36.32	36.28	-1.10%	2,852
Mar 11, 2026	36.57	36.72	36.57	36.72	36.68	-0.11%	1,848
Mar 10, 2026	36.72	37.07	36.72	36.76	36.72	0.58%	10,359
Mar 9, 2026	35.82	36.55	35.76	36.55	36.51	0.34%	5,094
Mar 6, 2026	36.58	36.58	36.36	36.43	36.38	-0.17%	12,035
Mar 5, 2026	36.37	36.68	36.19	36.49	36.45	-1.44%	10,078
Mar 4, 2026	36.83	37.06	36.83	37.02	36.98	0.57%	6,598
Mar 3, 2026	37.47	37.47	36.14	36.81	36.77	-3.09%	9,397
Mar 2, 2026	37.82	38.06	37.82	37.99	37.94	-0.48%	17,351
Feb 27, 2026	38.00	38.25	38.00	38.17	38.13	0.26%	5,191
Feb 26, 2026	37.92	38.07	37.67	38.07	38.03	-0.33%	3,943
Feb 25, 2026	38.45	38.45	37.90	38.20	38.15	0.92%	8,264
Feb 24, 2026	37.61	37.85	37.61	37.85	37.80	0.47%	4,479
Feb 23, 2026	37.60	37.77	37.45	37.67	37.63	-0.05%	5,636
Feb 20, 2026	37.18	37.69	37.18	37.69	37.65	1.10%	4,047
Feb 19, 2026	37.37	37.37	36.96	37.28	37.24	0.27%	10,355
Feb 18, 2026	37.19	37.42	37.16	37.18	37.14	0.82%	9,474
Feb 17, 2026	36.72	36.95	36.41	36.87	36.83	-0.66%	6,304
Feb 13, 2026	37.00	37.19	36.72	37.12	37.08	-0.11%	9,459
Feb 12, 2026	37.28	37.69	36.85	37.16	37.12	-1.13%	34,097
Feb 11, 2026	37.46	37.62	37.30	37.58	37.54	1.04%	16,581
Feb 10, 2026	37.00	37.32	37.00	37.20	37.15	-0.55%	19,473
Feb 9, 2026	36.58	37.40	36.58	37.40	37.36	1.60%	21,122
Feb 6, 2026	36.54	36.81	36.36	36.81	36.77	3.01%	12,550
Feb 5, 2026	36.42	36.42	35.73	35.73	35.69	-1.99%	13,065
Feb 4, 2026	36.45	36.75	36.23	36.46	36.42	0.03%	12,579
Feb 3, 2026	36.06	36.53	36.06	36.45	36.41	1.54%	6,812

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.