Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
29.82
+0.26 (0.89%)
At close: Dec 20, 2024, 3:38 PM
29.79
-0.03 (-0.10%)
After-hours: Dec 20, 2024, 8:00 PM EST
VAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.76 | 30.00 | 29.76 | 29.79 | 29.79 | 0.60% | 1,713 |
| Dec 19, 2024 | 29.58 | 29.71 | 29.52 | 29.61 | 29.56 | - | 1,522 |
| Dec 18, 2024 | 30.32 | 30.32 | 29.53 | 29.61 | 29.56 | -2.31% | 2,015 |
| Dec 17, 2024 | 30.72 | 30.72 | 30.31 | 30.31 | 30.26 | -1.37% | 1,032 |
| Dec 16, 2024 | 30.88 | 30.88 | 30.72 | 30.73 | 30.68 | -0.01% | 855 |
| Dec 13, 2024 | 30.77 | 30.77 | 30.67 | 30.74 | 30.68 | -0.49% | 2,903 |
| Dec 12, 2024 | 30.99 | 30.99 | 30.89 | 30.89 | 30.83 | -0.60% | 936 |
| Dec 11, 2024 | 30.97 | 31.09 | 30.97 | 31.07 | 31.02 | 0.57% | 1,419 |
| Dec 10, 2024 | 31.16 | 31.16 | 30.90 | 30.90 | 30.84 | -0.88% | 2,005 |
| Dec 9, 2024 | 31.24 | 31.40 | 31.17 | 31.17 | 31.12 | -1.14% | 1,728 |
| Dec 6, 2024 | 31.75 | 31.75 | 31.40 | 31.53 | 31.48 | -0.57% | 2,799 |
| Dec 5, 2024 | 31.85 | 31.87 | 31.71 | 31.71 | 31.65 | -0.73% | 5,536 |
| Dec 4, 2024 | 31.94 | 31.97 | 31.80 | 31.94 | 31.89 | -0.54% | 27,100 |
| Dec 3, 2024 | 32.28 | 32.39 | 32.03 | 32.11 | 32.06 | -0.23% | 5,761 |
| Dec 2, 2024 | 32.33 | 32.63 | 32.14 | 32.19 | 32.13 | -0.21% | 3,034 |
| Nov 29, 2024 | 32.46 | 32.65 | 32.22 | 32.26 | 32.20 | 0.10% | 3,512 |
| Nov 27, 2024 | 32.30 | 32.32 | 32.21 | 32.22 | 32.17 | -0.42% | 3,737 |
| Nov 26, 2024 | 32.26 | 32.37 | 32.24 | 32.36 | 32.30 | -0.65% | 1,517 |
| Nov 25, 2024 | 32.47 | 32.72 | 32.47 | 32.57 | 32.52 | 1.47% | 2,293 |
| Nov 22, 2024 | 31.87 | 32.10 | 31.87 | 32.10 | 32.04 | 1.01% | 1,060 |
| Nov 21, 2024 | 31.63 | 31.85 | 31.63 | 31.78 | 31.72 | 1.29% | 2,604 |
| Nov 20, 2024 | 31.54 | 31.54 | 31.38 | 31.38 | 31.32 | 0.08% | 1,540 |
| Nov 19, 2024 | 31.35 | 31.35 | 31.33 | 31.35 | 31.30 | 0.19% | 728 |
| Nov 18, 2024 | 31.30 | 31.40 | 31.28 | 31.29 | 31.24 | 0.43% | 1,907 |
| Nov 15, 2024 | 31.11 | 31.17 | 31.07 | 31.16 | 31.10 | 0.16% | 11,025 |
| Nov 14, 2024 | 31.11 | 31.18 | 30.99 | 31.11 | 31.05 | -0.36% | 20,000 |
| Nov 13, 2024 | 31.69 | 31.69 | 31.22 | 31.22 | 31.16 | -1.04% | 3,440 |
| Nov 12, 2024 | 31.86 | 31.86 | 31.50 | 31.55 | 31.49 | -1.45% | 23,029 |
| Nov 11, 2024 | 31.90 | 32.12 | 31.90 | 32.01 | 31.95 | 1.20% | 1,751 |
| Nov 8, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.57 | 0.69% | 337 |
| Nov 7, 2024 | 31.40 | 31.70 | 31.40 | 31.41 | 31.36 | -0.68% | 5,411 |
| Nov 6, 2024 | 31.25 | 31.63 | 31.04 | 31.63 | 31.57 | 4.55% | 3,800 |
| Nov 5, 2024 | 29.99 | 30.25 | 29.99 | 30.25 | 30.20 | 1.72% | 4,966 |
| Nov 4, 2024 | 29.86 | 29.93 | 29.74 | 29.74 | 29.69 | 0.68% | 917 |
| Nov 1, 2024 | 29.90 | 29.90 | 29.51 | 29.54 | 29.49 | -0.39% | 1,598 |
| Oct 31, 2024 | 29.73 | 29.74 | 29.66 | 29.66 | 29.60 | -0.31% | 542 |
| Oct 30, 2024 | 29.56 | 29.90 | 29.56 | 29.75 | 29.70 | 0.60% | 1,445 |
| Oct 29, 2024 | 29.30 | 29.57 | 29.30 | 29.57 | 29.52 | -0.48% | 651 |
| Oct 28, 2024 | 29.59 | 29.71 | 29.59 | 29.71 | 29.66 | 1.10% | 4,365 |
| Oct 25, 2024 | 29.66 | 29.66 | 29.39 | 29.39 | 29.34 | -1.15% | 4,306 |
| Oct 24, 2024 | 29.69 | 29.75 | 29.66 | 29.73 | 29.68 | 0.44% | 30,209 |
| Oct 23, 2024 | 29.62 | 29.63 | 29.54 | 29.60 | 29.55 | 0.03% | 2,102 |
| Oct 22, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.54 | -0.97% | 449 |
| Oct 21, 2024 | 29.94 | 29.95 | 29.88 | 29.88 | 29.83 | -1.29% | 1,607 |
| Oct 18, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.22 | -0.26% | 303 |
| Oct 17, 2024 | 30.44 | 30.44 | 30.35 | 30.35 | 30.30 | -0.54% | 1,914 |
| Oct 16, 2024 | 30.53 | 30.54 | 30.51 | 30.51 | 30.46 | 1.45% | 424 |
| Oct 15, 2024 | 30.00 | 30.27 | 30.00 | 30.08 | 30.02 | 0.34% | 1,403 |
| Oct 14, 2024 | 29.82 | 29.97 | 29.82 | 29.97 | 29.92 | 0.47% | 449 |
| Oct 11, 2024 | 29.71 | 29.83 | 29.71 | 29.83 | 29.78 | 1.34% | 522 |
| Oct 10, 2024 | 29.44 | 29.44 | 29.37 | 29.44 | 29.39 | -0.54% | 3,034 |
| Oct 9, 2024 | 29.71 | 29.71 | 29.54 | 29.60 | 29.55 | 0.03% | 1,179 |
| Oct 8, 2024 | 29.75 | 29.75 | 29.59 | 29.59 | 29.54 | -0.25% | 1,075 |
| Oct 7, 2024 | 29.48 | 29.66 | 29.48 | 29.66 | 29.61 | -0.36% | 811 |
| Oct 4, 2024 | 29.78 | 29.78 | 29.77 | 29.77 | 29.72 | 0.94% | 441 |
| Oct 3, 2024 | 29.80 | 29.80 | 29.49 | 29.49 | 29.44 | -0.22% | 810 |
| Oct 2, 2024 | 29.59 | 29.67 | 29.52 | 29.56 | 29.51 | -0.09% | 4,529 |
| Oct 1, 2024 | 29.42 | 29.59 | 29.42 | 29.59 | 29.54 | -0.34% | 3,198 |
| Sep 30, 2024 | 29.41 | 29.69 | 29.41 | 29.69 | 29.64 | 0.34% | 2,491 |
| Sep 27, 2024 | 29.48 | 29.59 | 29.48 | 29.59 | 29.54 | 0.98% | 422 |
| Sep 26, 2024 | 29.37 | 29.40 | 29.30 | 29.30 | 29.25 | 0.26% | 2,889 |
| Sep 25, 2024 | 29.38 | 29.38 | 29.17 | 29.22 | 29.17 | -0.91% | 6,104 |
| Sep 24, 2024 | 29.72 | 29.74 | 29.49 | 29.49 | 29.44 | -0.34% | 1,578 |
| Sep 23, 2024 | 27.15 | 29.65 | 27.15 | 29.59 | 29.54 | 0.31% | 5,672 |
| Sep 20, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.45 | -0.87% | 74 |
| Sep 19, 2024 | 30.02 | 30.02 | 29.58 | 29.76 | 29.66 | 1.31% | 5,752 |
| Sep 18, 2024 | 29.26 | 29.52 | 29.26 | 29.38 | 29.27 | 0.29% | 4,643 |
| Sep 17, 2024 | 29.20 | 29.30 | 29.20 | 29.29 | 29.19 | 0.79% | 4,987 |
| Sep 16, 2024 | 29.09 | 29.09 | 28.91 | 29.06 | 28.96 | 0.64% | 1,191 |
| Sep 13, 2024 | 28.81 | 28.90 | 28.81 | 28.88 | 28.77 | 2.01% | 1,322 |
| Sep 12, 2024 | 28.33 | 28.34 | 28.31 | 28.31 | 28.21 | 0.82% | 2,792 |
| Sep 11, 2024 | 27.80 | 28.08 | 27.80 | 28.08 | 27.98 | 0.03% | 1,832 |
| Sep 10, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.97 | -1.09% | 327 |
| Sep 9, 2024 | 28.46 | 28.52 | 28.38 | 28.38 | 28.28 | -0.27% | 913 |
| Sep 6, 2024 | 28.70 | 28.70 | 28.42 | 28.46 | 28.36 | -0.65% | 2,839 |
| Sep 5, 2024 | 28.53 | 28.67 | 28.53 | 28.64 | 28.54 | -0.38% | 3,549 |
| Sep 4, 2024 | 28.72 | 28.88 | 28.72 | 28.75 | 28.65 | -0.40% | 3,216 |
| Sep 3, 2024 | 29.35 | 29.35 | 28.86 | 28.86 | 28.76 | -2.23% | 3,585 |
| Aug 30, 2024 | 29.64 | 29.64 | 29.36 | 29.52 | 29.42 | 0.32% | 391 |
| Aug 29, 2024 | 29.30 | 29.45 | 29.11 | 29.43 | 29.32 | 0.52% | 2,715 |
| Aug 28, 2024 | 29.15 | 29.38 | 29.15 | 29.28 | 29.17 | 0.11% | 3,717 |
| Aug 27, 2024 | 29.24 | 29.24 | 29.19 | 29.24 | 29.14 | -0.44% | 1,501 |
| Aug 26, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 29.27 | -0.20% | 631 |
| Aug 23, 2024 | 29.46 | 29.49 | 29.40 | 29.43 | 29.33 | 2.17% | 2,705 |
| Aug 22, 2024 | 28.83 | 28.88 | 28.80 | 28.80 | 28.70 | -0.11% | 4,788 |
| Aug 21, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.74 | 1.29% | 511 |
| Aug 20, 2024 | 28.74 | 28.74 | 28.47 | 28.47 | 28.37 | -1.04% | 1,146 |
| Aug 19, 2024 | 28.76 | 28.86 | 28.76 | 28.77 | 28.67 | 0.36% | 1,114 |
| Aug 16, 2024 | 28.21 | 28.70 | 28.21 | 28.67 | 28.57 | 0.23% | 2,666 |
| Aug 15, 2024 | 28.60 | 28.81 | 28.60 | 28.60 | 28.50 | 0.74% | 2,031 |
| Aug 14, 2024 | 28.37 | 28.39 | 28.37 | 28.39 | 28.29 | -0.25% | 1,431 |
| Aug 13, 2024 | 28.36 | 28.59 | 28.36 | 28.46 | 28.36 | 0.27% | 8,910 |
| Aug 12, 2024 | 28.52 | 28.53 | 28.32 | 28.38 | 28.28 | -0.43% | 6,506 |
| Aug 9, 2024 | 28.53 | 28.54 | 28.51 | 28.51 | 28.40 | -0.22% | 5,792 |
| Aug 8, 2024 | 28.53 | 28.57 | 28.53 | 28.57 | 28.47 | 0.93% | 990 |
| Aug 7, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.21 | -0.67% | 337 |
| Aug 6, 2024 | 28.51 | 28.54 | 28.45 | 28.50 | 28.40 | 0.72% | 1,171 |
| Aug 5, 2024 | 27.82 | 28.33 | 27.69 | 28.29 | 28.19 | -1.34% | 5,917 |
| Aug 2, 2024 | 29.03 | 29.03 | 28.62 | 28.68 | 28.57 | -3.02% | 5,664 |
| Aug 1, 2024 | 29.84 | 29.84 | 29.43 | 29.57 | 29.47 | -2.22% | 12,713 |