Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
29.48
+0.29 (1.00%)
Apr 2, 2025, 3:34 PM EDT - Market closed

VAMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202529.4129.4129.4129.41-0.75%1
Apr 1, 202528.5029.2328.5029.1929.190.15%7,268
Mar 31, 202529.1229.1829.1229.1529.15-0.24%632
Mar 28, 202529.1029.2329.1029.2229.220.13%998
Mar 27, 202529.2129.2129.1229.1829.18-0.61%3,167
Mar 26, 202529.3329.3829.3329.3629.360.27%536
Mar 25, 202529.2829.2829.2829.2829.28-0.21%571
Mar 24, 202529.2029.3429.2029.3429.34-2.26%2,225
Mar 21, 202528.7531.6326.6730.0230.023.05%4,770
Mar 20, 202529.1529.1529.1329.1329.13-1.05%466
Mar 19, 202529.4429.4429.4429.4429.120.81%18,934
Mar 18, 202529.2429.2429.1829.2128.880.27%904
Mar 17, 202529.1929.1929.1329.1328.810.37%582
Mar 14, 202528.8429.0228.8429.0228.700.90%768
Mar 13, 202528.8428.8428.7028.7628.44-0.64%759
Mar 12, 202528.9929.0928.9528.9528.63-0.29%1,016
Mar 11, 202528.9829.0328.9229.0328.711.00%1,953
Mar 10, 202528.7028.8328.7028.7428.42-0.40%2,824
Mar 7, 202528.5928.8628.5928.8628.540.21%1,683
Mar 6, 202528.7928.7928.7928.7928.48-0.69%248
Mar 5, 202528.9729.0028.8429.0028.680.61%686
Mar 4, 202528.7028.8228.6328.8228.50-0.85%2,158
Mar 3, 202529.4529.5329.0729.0728.75-1.38%2,110
Feb 28, 202529.4629.4829.4329.4829.150.47%877
Feb 27, 202529.4129.4129.3129.3429.02-0.32%2,707
Feb 26, 202529.5529.5529.3829.4329.110.34%1,269
Feb 25, 202529.2329.3329.1029.3329.010.43%1,421
Feb 24, 202529.3129.3229.2129.2128.89-0.32%482
Feb 21, 202529.2629.3029.2129.3028.98-1.88%1,783
Feb 20, 202529.8729.8729.7329.8629.53-0.58%2,484
Feb 19, 202530.0430.0430.0430.0429.71-0.83%194
Feb 18, 202530.2830.2930.2830.2929.95-0.25%702
Feb 14, 202530.3630.3930.3630.3630.030.43%1,250
Feb 13, 202530.0430.2330.0430.2329.900.70%638
Feb 12, 202530.0530.0630.0230.0229.69-0.64%531
Feb 11, 202530.2130.2230.2130.2229.88-0.15%908
Feb 10, 202530.2030.3630.1530.2629.93-0.11%4,018
Feb 7, 202530.2330.3230.2330.2929.96-0.61%1,888
Feb 6, 202530.5830.6030.3630.4830.14-0.03%3,594
Feb 5, 202530.3230.4930.3230.4930.150.75%31,840
Feb 4, 202530.3130.3330.2630.2629.930.27%531
Feb 3, 202529.9530.2729.9530.1829.85-0.86%1,621
Jan 31, 202530.6630.6630.4430.4430.11-0.96%338
Jan 30, 202530.7530.8830.7430.7430.400.84%2,634
Jan 29, 202530.4530.5530.3930.4830.150.37%6,977
Jan 28, 202530.3930.3930.2630.3730.04-0.48%1,266
Jan 27, 202530.7130.7130.5230.5230.18-1.27%1,873
Jan 24, 202530.8130.9930.8130.9130.57-0.21%1,076
Jan 23, 202531.1031.1030.9830.9830.63-0.22%1,780
Jan 22, 202531.0631.1031.0131.0430.70-0.26%1,113