Cambria Value & Momentum ETF (VAMO)

VAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.47	33.70	33.47	33.52	33.52	-0.49%	394
Nov 28, 2025	33.58	33.72	33.58	33.69	33.69	0.18%	327
Nov 26, 2025	33.72	33.74	33.62	33.62	33.62	0.63%	2,058
Nov 25, 2025	33.41	33.41	33.41	33.41	33.41	1.56%	205
Nov 24, 2025	32.79	32.90	32.72	32.90	32.90	0.55%	2,647
Nov 21, 2025	32.01	32.80	32.01	32.72	32.72	1.39%	7,283
Nov 20, 2025	32.29	32.37	32.27	32.27	32.27	-0.55%	77,923
Nov 19, 2025	32.52	32.52	32.45	32.45	32.45	0.09%	4,474
Nov 18, 2025	32.41	32.52	32.41	32.42	32.42	1.15%	2,759
Nov 17, 2025	32.44	32.44	32.05	32.05	32.05	-1.90%	1,926
Nov 14, 2025	32.65	32.67	32.65	32.67	32.67	0.21%	1,143
Nov 13, 2025	32.62	32.62	32.56	32.60	32.60	-1.62%	5,117
Nov 12, 2025	33.25	33.25	33.12	33.14	33.14	0.31%	2,790
Nov 11, 2025	33.05	33.09	33.04	33.04	33.04	-0.22%	1,073
Nov 10, 2025	33.31	33.31	33.11	33.11	33.11	0.41%	361
Nov 7, 2025	32.86	32.98	32.86	32.98	32.98	0.54%	797
Nov 6, 2025	33.09	33.09	32.80	32.80	32.80	-1.17%	880
Nov 5, 2025	32.89	33.19	32.89	33.19	33.19	1.40%	435
Nov 4, 2025	32.80	32.82	32.73	32.73	32.73	-0.30%	919
Nov 3, 2025	32.74	32.83	32.74	32.83	32.83	0.33%	1,065
Oct 31, 2025	32.76	32.76	32.72	32.72	32.72	-0.44%	1,493
Oct 30, 2025	32.97	33.18	32.82	32.86	32.86	0.22%	942
Oct 29, 2025	33.08	33.09	32.79	32.79	32.79	-1.33%	1,594
Oct 28, 2025	33.34	33.40	33.24	33.24	33.24	-0.82%	3,663
Oct 27, 2025	33.81	33.81	33.50	33.51	33.51	-0.35%	3,968
Oct 24, 2025	33.67	33.69	33.63	33.63	33.63	0.69%	747
Oct 23, 2025	33.29	33.48	33.29	33.40	33.40	0.75%	959
Oct 22, 2025	33.13	33.17	33.00	33.15	33.15	-0.18%	2,391
Oct 21, 2025	30.04	33.29	30.04	33.21	33.21	0.19%	5,262
Oct 20, 2025	33.06	33.17	33.00	33.15	33.15	0.65%	5,522
Oct 17, 2025	32.93	32.93	32.93	32.93	32.93	-0.34%	157
Oct 16, 2025	33.77	33.77	33.04	33.04	33.04	-1.84%	5,183
Oct 15, 2025	33.81	33.81	33.53	33.66	33.66	-0.06%	982
Oct 14, 2025	32.70	33.68	32.70	33.68	33.68	1.45%	93,422
Oct 13, 2025	33.21	33.21	33.08	33.20	33.20	1.13%	1,193
Oct 10, 2025	33.02	33.03	32.83	32.83	32.83	-1.05%	834
Oct 9, 2025	33.07	33.18	33.07	33.18	33.18	-0.16%	514
Oct 8, 2025	33.24	33.29	33.17	33.23	33.23	0.24%	3,308
Oct 7, 2025	33.08	33.15	33.07	33.15	33.15	-0.72%	4,791
Oct 6, 2025	33.59	33.59	33.39	33.39	33.39	-0.09%	1,638
Oct 3, 2025	33.55	33.55	33.42	33.42	33.42	-0.03%	924
Oct 2, 2025	33.32	33.45	33.24	33.43	33.43	0.25%	6,240
Oct 1, 2025	33.43	33.43	33.35	33.35	33.34	-0.13%	1,322
Sep 30, 2025	33.30	33.39	33.30	33.39	33.39	-0.60%	2,285
Sep 29, 2025	33.60	33.60	33.48	33.59	33.59	0.26%	2,556
Sep 26, 2025	33.49	33.58	33.05	33.50	33.50	0.81%	18,446
Sep 25, 2025	33.26	33.26	33.19	33.24	33.24	-0.54%	3,774
Sep 24, 2025	33.49	33.49	33.42	33.42	33.42	-0.19%	786
Sep 23, 2025	33.63	33.63	33.48	33.48	33.48	0.34%	1,524
Sep 22, 2025	33.29	33.37	33.22	33.37	33.37	0.38%	2,124

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.