Cambria Value & Momentum ETF (VAMO)

VAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.64	35.75	35.64	35.73	35.73	0.02%	557
Apr 27, 2026	35.72	35.72	35.72	35.72	35.72	0.62%	313
Apr 24, 2026	35.67	35.67	35.50	35.50	35.50	-0.38%	380
Apr 23, 2026	35.64	35.64	35.64	35.64	35.64	0.39%	296
Apr 22, 2026	35.43	35.50	35.43	35.50	35.50	0.14%	285
Apr 21, 2026	35.50	35.52	35.43	35.45	35.45	0.62%	1,779
Apr 20, 2026	35.24	35.31	35.19	35.24	35.24	0.51%	1,403
Apr 17, 2026	35.00	35.09	34.99	35.06	35.06	0.18%	1,284
Apr 16, 2026	35.07	35.07	34.93	34.99	34.99	0.23%	1,542
Apr 15, 2026	35.11	35.11	34.91	34.91	34.91	-0.51%	5,590
Apr 14, 2026	35.34	35.34	35.09	35.09	35.09	-0.42%	1,435
Apr 13, 2026	35.11	35.24	35.11	35.24	35.24	0.30%	3,836
Apr 10, 2026	35.09	35.24	35.09	35.14	35.14	-0.67%	2,483
Apr 9, 2026	35.43	35.43	35.36	35.38	35.37	-0.30%	1,942
Apr 8, 2026	35.29	35.48	35.27	35.48	35.48	0.05%	3,330
Apr 7, 2026	35.61	35.61	35.46	35.46	35.46	-0.22%	2,396
Apr 6, 2026	35.30	35.54	35.30	35.54	35.54	0.20%	5,648
Apr 2, 2026	35.40	35.47	35.40	35.47	35.47	0.25%	1,119
Apr 1, 2026	35.42	35.59	35.38	35.38	35.38	-0.28%	4,018
Mar 31, 2026	35.74	35.74	35.38	35.48	35.48	0.15%	2,155
Mar 30, 2026	35.68	35.72	35.32	35.43	35.43	-0.59%	6,227
Mar 27, 2026	35.82	35.82	35.54	35.64	35.64	0.03%	6,556
Mar 26, 2026	35.63	35.63	35.63	35.63	35.63	0.46%	462
Mar 25, 2026	35.31	35.52	35.31	35.46	35.46	0.36%	1,435
Mar 24, 2026	35.34	35.40	35.30	35.34	35.34	1.62%	1,725
Mar 23, 2026	34.98	35.05	34.77	34.77	34.77	0.72%	3,330
Mar 20, 2026	34.48	34.53	34.37	34.53	34.53	-	6,111
Mar 19, 2026	34.00	34.62	34.00	34.53	34.46	0.19%	1,602
Mar 18, 2026	34.53	34.53	34.46	34.46	34.39	0.16%	812
Mar 17, 2026	34.41	34.41	34.41	34.41	34.34	0.60%	272
Mar 16, 2026	34.47	34.49	34.20	34.20	34.13	-0.38%	1,301
Mar 13, 2026	34.51	34.52	34.33	34.33	34.26	-0.09%	1,033
Mar 12, 2026	34.49	34.54	34.36	34.36	34.30	-0.56%	1,708
Mar 11, 2026	34.35	34.56	34.35	34.56	34.49	0.22%	445
Mar 10, 2026	34.45	34.71	34.45	34.48	34.42	-0.16%	1,986
Mar 9, 2026	33.98	34.54	33.90	34.54	34.47	0.24%	2,392
Mar 6, 2026	34.33	34.48	34.33	34.46	34.39	-1.19%	7,266
Mar 5, 2026	34.69	34.87	34.66	34.87	34.80	-1.31%	2,137
Mar 4, 2026	35.43	35.43	35.33	35.33	35.27	0.55%	2,978
Mar 3, 2026	34.95	35.27	34.95	35.14	35.07	-0.70%	1,139
Mar 2, 2026	34.84	35.43	34.84	35.39	35.32	0.53%	4,651
Feb 27, 2026	35.14	35.20	35.14	35.20	35.13	-1.78%	927
Feb 26, 2026	35.87	35.87	35.75	35.84	35.77	0.71%	2,353
Feb 25, 2026	35.72	35.72	35.59	35.59	35.52	-0.03%	1,229
Feb 24, 2026	35.59	35.59	35.59	35.59	35.53	0.86%	472
Feb 23, 2026	35.34	35.34	35.23	35.29	35.22	-1.52%	830
Feb 20, 2026	36.02	36.02	35.78	35.83	35.77	-0.42%	1,443
Feb 19, 2026	35.97	35.98	35.80	35.98	35.92	-0.51%	48,607
Feb 18, 2026	36.34	36.34	36.17	36.17	36.10	0.31%	2,766
Feb 17, 2026	36.09	36.14	36.04	36.06	35.99	0.01%	2,580

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.