Cambria Value & Momentum ETF (VAMO)

VAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.12	35.12	35.10	35.10	35.10	0.37%	1,791
May 21, 2026	34.86	35.03	34.76	34.97	34.97	-0.07%	6,460
May 20, 2026	34.86	35.00	34.86	35.00	35.00	0.72%	754
May 19, 2026	34.75	34.75	34.75	34.75	34.75	-0.46%	171
May 18, 2026	34.88	34.99	34.88	34.91	34.91	0.29%	29,902
May 15, 2026	34.93	34.93	34.69	34.81	34.81	-0.59%	2,228
May 14, 2026	34.89	35.02	34.89	35.02	35.01	0.39%	450
May 13, 2026	34.98	35.00	34.82	34.88	34.88	-0.77%	2,084
May 12, 2026	35.11	35.21	35.11	35.15	35.15	-0.23%	803
May 11, 2026	35.32	35.40	35.23	35.23	35.23	-0.25%	1,868
May 8, 2026	35.25	35.32	34.99	35.32	35.32	0.71%	3,105
May 7, 2026	35.61	35.61	35.07	35.07	35.07	-1.35%	1,136
May 6, 2026	36.01	36.01	35.55	35.55	35.55	-1.08%	1,455
May 5, 2026	35.85	36.06	35.83	35.94	35.94	1.15%	7,064
May 4, 2026	35.53	35.69	35.51	35.53	35.53	-0.37%	1,934
May 1, 2026	35.91	35.91	35.02	35.66	35.66	-0.35%	1,033,258
Apr 30, 2026	35.81	35.82	35.79	35.79	35.79	0.93%	4,092
Apr 29, 2026	35.64	35.64	35.46	35.46	35.46	-0.39%	2,939
Apr 28, 2026	35.60	35.73	35.60	35.60	35.60	-0.34%	1,378
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	0.19%	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

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.