Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
28.93
-0.22 (-0.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.01 | 29.01 | 28.93 | 28.96 | 28.96 | -0.63% | 4,355 |
| Apr 24, 2025 | 29.30 | 29.30 | 29.14 | 29.14 | 29.14 | 0.64% | 8,354 |
| Apr 23, 2025 | 29.40 | 29.57 | 28.96 | 28.96 | 28.96 | -0.61% | 38,264 |
| Apr 22, 2025 | 28.96 | 29.14 | 28.91 | 29.14 | 29.14 | 0.72% | 787 |
| Apr 21, 2025 | 29.04 | 29.21 | 28.93 | 28.93 | 28.93 | -0.74% | 1,990 |
| Apr 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.16% | 495 |
| Apr 16, 2025 | 28.93 | 29.15 | 28.90 | 29.10 | 29.10 | 0.84% | 3,273 |
| Apr 15, 2025 | 28.84 | 28.93 | 28.82 | 28.86 | 28.86 | 0.41% | 963 |
| Apr 14, 2025 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | 0.39% | 609 |
| Apr 11, 2025 | 28.53 | 28.66 | 28.40 | 28.63 | 28.63 | -0.48% | 2,530 |
| Apr 10, 2025 | 28.68 | 28.91 | 28.68 | 28.76 | 28.76 | -0.84% | 2,391 |
| Apr 9, 2025 | 28.98 | 29.19 | 28.98 | 29.01 | 29.01 | 0.04% | 3,529 |
| Apr 8, 2025 | 29.00 | 29.02 | 29.00 | 29.00 | 29.00 | 0.01% | 605 |
| Apr 7, 2025 | 29.01 | 29.02 | 28.96 | 28.99 | 28.99 | - | 1,205 |
| Apr 4, 2025 | 28.65 | 28.99 | 28.45 | 28.99 | 28.99 | 0.16% | 3,276 |
| Apr 3, 2025 | 28.83 | 28.98 | 28.83 | 28.95 | 28.95 | -1.82% | 2,533 |
| Apr 2, 2025 | 29.44 | 29.48 | 29.44 | 29.48 | 29.48 | 1.00% | 712 |
| Apr 1, 2025 | 28.50 | 29.23 | 28.50 | 29.19 | 29.19 | 0.15% | 7,268 |
| Mar 31, 2025 | 29.12 | 29.18 | 29.12 | 29.15 | 29.15 | -0.24% | 632 |
| Mar 28, 2025 | 29.10 | 29.23 | 29.10 | 29.22 | 29.22 | 0.13% | 998 |
| Mar 27, 2025 | 29.21 | 29.21 | 29.12 | 29.18 | 29.18 | -0.61% | 3,167 |
| Mar 26, 2025 | 29.33 | 29.38 | 29.33 | 29.36 | 29.36 | 0.27% | 536 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.21% | 571 |
| Mar 24, 2025 | 29.20 | 29.34 | 29.20 | 29.34 | 29.34 | -2.26% | 2,225 |
| Mar 21, 2025 | 28.75 | 31.63 | 26.67 | 30.02 | 30.02 | 3.05% | 4,770 |
| Mar 20, 2025 | 29.15 | 29.15 | 29.13 | 29.13 | 29.13 | -1.05% | 466 |
| Mar 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.12 | 0.81% | 18,934 |
| Mar 18, 2025 | 29.24 | 29.24 | 29.18 | 29.21 | 28.88 | 0.27% | 904 |
| Mar 17, 2025 | 29.19 | 29.19 | 29.13 | 29.13 | 28.81 | 0.37% | 582 |
| Mar 14, 2025 | 28.84 | 29.02 | 28.84 | 29.02 | 28.70 | 0.90% | 768 |
| Mar 13, 2025 | 28.84 | 28.84 | 28.70 | 28.76 | 28.44 | -0.64% | 759 |
| Mar 12, 2025 | 28.99 | 29.09 | 28.95 | 28.95 | 28.63 | -0.29% | 1,016 |
| Mar 11, 2025 | 28.98 | 29.03 | 28.92 | 29.03 | 28.71 | 1.00% | 1,953 |
| Mar 10, 2025 | 28.70 | 28.83 | 28.70 | 28.74 | 28.42 | -0.40% | 2,824 |
| Mar 7, 2025 | 28.59 | 28.86 | 28.59 | 28.86 | 28.54 | 0.21% | 1,683 |
| Mar 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.48 | -0.69% | 248 |
| Mar 5, 2025 | 28.97 | 29.00 | 28.84 | 29.00 | 28.68 | 0.61% | 686 |
| Mar 4, 2025 | 28.70 | 28.82 | 28.63 | 28.82 | 28.50 | -0.85% | 2,158 |
| Mar 3, 2025 | 29.45 | 29.53 | 29.07 | 29.07 | 28.75 | -1.38% | 2,110 |
| Feb 28, 2025 | 29.46 | 29.48 | 29.43 | 29.48 | 29.15 | 0.47% | 877 |
| Feb 27, 2025 | 29.41 | 29.41 | 29.31 | 29.34 | 29.02 | -0.32% | 2,707 |
| Feb 26, 2025 | 29.55 | 29.55 | 29.38 | 29.43 | 29.11 | 0.34% | 1,269 |
| Feb 25, 2025 | 29.23 | 29.33 | 29.10 | 29.33 | 29.01 | 0.43% | 1,421 |
| Feb 24, 2025 | 29.31 | 29.32 | 29.21 | 29.21 | 28.89 | -0.32% | 482 |
| Feb 21, 2025 | 29.26 | 29.30 | 29.21 | 29.30 | 28.98 | -1.88% | 1,783 |
| Feb 20, 2025 | 29.87 | 29.87 | 29.73 | 29.86 | 29.53 | -0.58% | 2,484 |
| Feb 19, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.71 | -0.83% | 194 |
| Feb 18, 2025 | 30.28 | 30.29 | 30.28 | 30.29 | 29.95 | -0.25% | 702 |
| Feb 14, 2025 | 30.36 | 30.39 | 30.36 | 30.36 | 30.03 | 0.43% | 1,250 |
| Feb 13, 2025 | 30.04 | 30.23 | 30.04 | 30.23 | 29.90 | 0.70% | 638 |