Cambria Value & Momentum ETF (VAMO)

BATS: VAMO · Real-Time Price · USD

37.09

+0.10 (0.27%)

At close: Sep 4, 2026, 4:00 PM EDT

37.05

-0.04 (-0.11%)

After-hours: Sep 4, 2026, 8:00 PM EDT

VAMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.06	37.09	37.05	37.09	37.09	0.26%	1,152
Sep 3, 2026	37.05	37.05	36.93	37.00	36.99	-0.17%	5,859
Sep 2, 2026	37.03	37.17	36.99	37.06	37.06	1.04%	5,625
Sep 1, 2026	37.54	37.54	36.66	36.68	36.68	0.17%	841
Aug 31, 2026	36.62	36.67	36.58	36.62	36.62	-0.06%	3,247
Aug 28, 2026	36.69	36.71	36.64	36.64	36.64	-0.55%	1,115
Aug 27, 2026	36.64	36.84	36.64	36.84	36.84	0.16%	2,319
Aug 26, 2026	36.71	36.80	36.66	36.78	36.78	0.16%	5,602
Aug 25, 2026	36.57	36.72	36.57	36.72	36.72	-0.01%	1,286
Aug 24, 2026	36.93	36.93	36.73	36.73	36.73	-0.85%	507
Aug 21, 2026	36.97	37.07	36.97	37.04	37.04	0.72%	2,429
Aug 20, 2026	37.11	37.11	36.78	36.78	36.78	-0.57%	3,345
Aug 19, 2026	37.38	37.38	36.99	36.99	36.99	-0.77%	1,403
Aug 18, 2026	37.26	37.27	37.26	37.27	37.27	-0.43%	582
Aug 17, 2026	37.40	37.44	37.40	37.44	37.44	0.69%	751
Aug 14, 2026	37.13	37.18	37.13	37.18	37.18	1.06%	250
Aug 13, 2026	36.76	36.88	36.67	36.79	36.79	-0.03%	6,901
Aug 12, 2026	36.72	36.81	36.69	36.80	36.80	0.19%	2,325
Aug 11, 2026	36.96	36.96	36.73	36.73	36.73	-0.10%	1,732
Aug 10, 2026	36.73	36.77	36.72	36.77	36.77	1.10%	622
Aug 7, 2026	36.37	36.51	36.37	36.37	36.37	0.40%	11,083
Aug 6, 2026	36.47	36.62	35.86	36.22	36.22	-0.83%	893,424
Aug 5, 2026	36.72	36.72	36.52	36.52	36.52	-0.70%	1,645
Aug 4, 2026	36.88	36.88	36.78	36.78	36.78	0.33%	980
Aug 3, 2026	36.70	36.74	36.66	36.66	36.66	0.19%	3,059
Jul 31, 2026	36.52	36.66	36.49	36.59	36.59	-0.46%	5,612
Jul 30, 2026	36.54	36.77	36.50	36.76	36.76	0.51%	813
Jul 29, 2026	36.84	36.84	36.56	36.57	36.57	-0.18%	5,149
Jul 28, 2026	36.57	36.64	36.57	36.64	36.64	0.20%	845
Jul 27, 2026	36.55	36.56	36.45	36.56	36.56	0.24%	2,202
Jul 24, 2026	36.62	36.62	36.48	36.48	36.48	0.08%	3,993
Jul 23, 2026	36.45	36.45	36.45	36.45	36.44	-0.53%	128
Jul 22, 2026	36.64	36.64	36.64	36.64	36.64	-0.46%	4,089
Jul 21, 2026	36.58	36.81	36.58	36.81	36.81	1.23%	8,398
Jul 20, 2026	36.41	36.56	36.36	36.36	36.36	-0.47%	7,262
Jul 17, 2026	36.56	36.57	36.45	36.53	36.53	0.30%	1,894
Jul 16, 2026	36.46	36.46	36.41	36.42	36.42	0.64%	672
Jul 15, 2026	36.09	36.26	36.09	36.19	36.19	0.04%	3,140
Jul 14, 2026	36.16	36.24	36.16	36.18	36.18	0.03%	752
Jul 13, 2026	36.23	36.33	36.12	36.16	36.16	0.52%	1,344
Jul 10, 2026	35.98	35.98	35.98	35.98	35.98	0.13%	295
Jul 9, 2026	35.89	36.00	35.89	35.93	35.93	0.45%	751
Jul 8, 2026	35.79	35.79	35.70	35.77	35.77	0.03%	443
Jul 7, 2026	35.82	35.82	35.65	35.76	35.76	-0.33%	2,293
Jul 6, 2026	36.00	36.00	35.88	35.88	35.88	0.63%	1,903
Jul 2, 2026	35.71	35.76	35.58	35.65	35.65	-0.45%	1,388
Jul 1, 2026	35.82	36.10	35.81	35.81	35.81	-0.32%	4,230
Jun 30, 2026	36.11	36.12	35.90	35.93	35.93	-0.29%	17,128
Jun 29, 2026	36.11	36.12	36.03	36.03	36.03	-0.57%	5,765
Jun 26, 2026	35.99	36.24	35.90	36.24	36.24	0.81%	8,675