Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
35.04
-0.12 (-0.35%)
At close: Sep 28, 2026, 4:00 PM EDT
35.03
-0.01 (-0.02%)
After-hours: Sep 28, 2026, 8:00 PM EDT
VAMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 35.20 | 35.20 | 35.03 | 35.04 | 35.04 | -0.35% | 4,865 |
| Sep 25, 2026 | 35.00 | 35.22 | 35.00 | 35.16 | 35.16 | 0.22% | 2,499 |
| Sep 24, 2026 | 35.20 | 35.30 | 35.07 | 35.09 | 35.09 | -0.40% | 5,249 |
| Sep 23, 2026 | 35.40 | 35.50 | 35.21 | 35.23 | 35.23 | -0.72% | 5,134 |
| Sep 22, 2026 | 35.37 | 35.69 | 35.37 | 35.48 | 35.48 | -0.20% | 7,731 |
| Sep 21, 2026 | 36.04 | 36.04 | 35.01 | 35.55 | 35.55 | -1.38% | 8,765 |
| Sep 18, 2026 | 35.77 | 36.15 | 35.77 | 36.05 | 36.05 | -0.78% | 4,945 |
| Sep 17, 2026 | 36.65 | 36.65 | 36.41 | 36.41 | 36.33 | -0.49% | 14,438 |
| Sep 16, 2026 | 36.51 | 36.59 | 36.51 | 36.59 | 36.51 | -0.34% | 455 |
| Sep 15, 2026 | 36.65 | 36.73 | 36.65 | 36.71 | 36.64 | 0.19% | 4,970 |
| Sep 14, 2026 | 36.79 | 36.79 | 36.63 | 36.65 | 36.57 | -0.65% | 3,360 |
| Sep 11, 2026 | 36.86 | 36.89 | 36.86 | 36.89 | 36.81 | 0.22% | 1,570 |
| Sep 10, 2026 | 36.83 | 36.83 | 36.80 | 36.80 | 36.73 | -0.47% | 748 |
| Sep 9, 2026 | 37.02 | 37.03 | 36.96 | 36.98 | 36.90 | -0.14% | 2,873 |
| Sep 8, 2026 | 37.18 | 37.23 | 37.03 | 37.03 | 36.95 | -0.17% | 3,167 |
| Sep 4, 2026 | 37.06 | 37.09 | 37.05 | 37.09 | 37.01 | 0.26% | 1,152 |
| Sep 3, 2026 | 37.05 | 37.05 | 36.93 | 37.00 | 36.92 | -0.17% | 5,859 |
| Sep 2, 2026 | 37.03 | 37.17 | 36.99 | 37.06 | 36.98 | 1.04% | 5,625 |
| Sep 1, 2026 | 37.54 | 37.54 | 36.66 | 36.68 | 36.60 | 0.17% | 841 |
| Aug 31, 2026 | 36.62 | 36.67 | 36.58 | 36.62 | 36.54 | -0.06% | 3,247 |
| Aug 28, 2026 | 36.69 | 36.71 | 36.64 | 36.64 | 36.56 | -0.55% | 1,115 |
| Aug 27, 2026 | 36.64 | 36.84 | 36.64 | 36.84 | 36.76 | 0.16% | 2,319 |
| Aug 26, 2026 | 36.71 | 36.80 | 36.66 | 36.78 | 36.71 | 0.16% | 5,602 |
| Aug 25, 2026 | 36.57 | 36.72 | 36.57 | 36.72 | 36.65 | -0.01% | 1,286 |
| Aug 24, 2026 | 36.93 | 36.93 | 36.73 | 36.73 | 36.65 | -0.85% | 507 |
| Aug 21, 2026 | 36.97 | 37.07 | 36.97 | 37.04 | 36.96 | 0.72% | 2,429 |
| Aug 20, 2026 | 37.11 | 37.11 | 36.78 | 36.78 | 36.70 | -0.57% | 3,345 |
| Aug 19, 2026 | 37.38 | 37.38 | 36.99 | 36.99 | 36.91 | -0.77% | 1,403 |
| Aug 18, 2026 | 37.26 | 37.27 | 37.26 | 37.27 | 37.19 | -0.43% | 582 |
| Aug 17, 2026 | 37.40 | 37.44 | 37.40 | 37.44 | 37.36 | 0.69% | 751 |
| Aug 14, 2026 | 37.13 | 37.18 | 37.13 | 37.18 | 37.10 | 1.06% | 250 |
| Aug 13, 2026 | 36.76 | 36.88 | 36.67 | 36.79 | 36.71 | -0.03% | 6,901 |
| Aug 12, 2026 | 36.72 | 36.81 | 36.69 | 36.80 | 36.72 | 0.19% | 2,325 |
| Aug 11, 2026 | 36.96 | 36.96 | 36.73 | 36.73 | 36.65 | -0.10% | 1,732 |
| Aug 10, 2026 | 36.73 | 36.77 | 36.72 | 36.77 | 36.69 | 1.10% | 622 |
| Aug 7, 2026 | 36.37 | 36.51 | 36.37 | 36.37 | 36.29 | 0.40% | 11,083 |
| Aug 6, 2026 | 36.47 | 36.62 | 35.86 | 36.22 | 36.14 | -0.83% | 893,424 |
| Aug 5, 2026 | 36.72 | 36.72 | 36.52 | 36.52 | 36.45 | -0.70% | 1,645 |
| Aug 4, 2026 | 36.88 | 36.88 | 36.78 | 36.78 | 36.70 | 0.33% | 980 |
| Aug 3, 2026 | 36.70 | 36.74 | 36.66 | 36.66 | 36.58 | 0.19% | 3,059 |
| Jul 31, 2026 | 36.52 | 36.66 | 36.49 | 36.59 | 36.51 | -0.46% | 5,612 |
| Jul 30, 2026 | 36.54 | 36.77 | 36.50 | 36.76 | 36.68 | 0.51% | 813 |
| Jul 29, 2026 | 36.84 | 36.84 | 36.56 | 36.57 | 36.50 | -0.18% | 5,149 |
| Jul 28, 2026 | 36.57 | 36.64 | 36.57 | 36.64 | 36.56 | 0.20% | 845 |
| Jul 27, 2026 | 36.55 | 36.56 | 36.45 | 36.56 | 36.49 | 0.24% | 2,202 |
| Jul 24, 2026 | 36.62 | 36.62 | 36.48 | 36.48 | 36.40 | 0.08% | 3,993 |
| Jul 23, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.37 | -0.53% | 128 |
| Jul 22, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.56 | -0.46% | 4,089 |
| Jul 21, 2026 | 36.58 | 36.81 | 36.58 | 36.81 | 36.73 | 1.23% | 8,398 |
| Jul 20, 2026 | 36.41 | 36.56 | 36.36 | 36.36 | 36.29 | -0.47% | 7,262 |