Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
30.09
+0.22 (0.72%)
At close: May 13, 2025, 4:00 PM
30.09
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
VAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.93 | 29.99 | 29.91 | 29.99 | - | 0.40% | 1,005 |
| May 12, 2025 | 30.11 | 30.17 | 29.87 | 29.87 | 29.87 | 0.28% | 1,163 |
| May 9, 2025 | 29.79 | 29.80 | 29.76 | 29.79 | 29.79 | 0.23% | 8,985 |
| May 8, 2025 | 29.71 | 29.72 | 29.57 | 29.72 | 29.72 | 0.84% | 583 |
| May 7, 2025 | 29.68 | 29.68 | 29.48 | 29.48 | 29.48 | 0.02% | 1,380 |
| May 6, 2025 | 29.35 | 29.49 | 29.35 | 29.47 | 29.47 | 0.44% | 2,737 |
| May 5, 2025 | 29.29 | 29.38 | 29.29 | 29.34 | 29.34 | 0.15% | 1,190 |
| May 2, 2025 | 29.24 | 29.31 | 29.24 | 29.29 | 29.29 | 1.35% | 1,237 |
| May 1, 2025 | 28.94 | 28.94 | 28.82 | 28.90 | 28.90 | 0.02% | 1,729 |
| Apr 30, 2025 | 28.71 | 28.94 | 28.71 | 28.90 | 28.90 | -0.62% | 2,530 |
| Apr 29, 2025 | 28.99 | 29.10 | 28.99 | 29.08 | 29.08 | 0.05% | 6,150 |
| Apr 28, 2025 | 29.09 | 29.09 | 29.06 | 29.06 | 29.06 | 0.36% | 2,384 |
| Apr 25, 2025 | 29.01 | 29.01 | 28.93 | 28.96 | 28.96 | -0.63% | 4,355 |
| Apr 24, 2025 | 29.30 | 29.30 | 29.14 | 29.14 | 29.14 | 0.64% | 8,354 |
| Apr 23, 2025 | 29.40 | 29.57 | 28.96 | 28.96 | 28.96 | -0.61% | 38,264 |
| Apr 22, 2025 | 28.96 | 29.14 | 28.91 | 29.14 | 29.14 | 0.72% | 787 |
| Apr 21, 2025 | 29.04 | 29.21 | 28.93 | 28.93 | 28.93 | -0.74% | 1,990 |
| Apr 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.16% | 495 |
| Apr 16, 2025 | 28.93 | 29.15 | 28.90 | 29.10 | 29.10 | 0.84% | 3,273 |
| Apr 15, 2025 | 28.84 | 28.93 | 28.82 | 28.86 | 28.86 | 0.41% | 963 |
| Apr 14, 2025 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | 0.39% | 609 |
| Apr 11, 2025 | 28.53 | 28.66 | 28.40 | 28.63 | 28.63 | -0.48% | 2,530 |
| Apr 10, 2025 | 28.68 | 28.91 | 28.68 | 28.76 | 28.76 | -0.84% | 2,391 |
| Apr 9, 2025 | 28.98 | 29.19 | 28.98 | 29.01 | 29.01 | 0.04% | 3,529 |
| Apr 8, 2025 | 29.00 | 29.02 | 29.00 | 29.00 | 29.00 | 0.01% | 605 |
| Apr 7, 2025 | 29.01 | 29.02 | 28.96 | 28.99 | 28.99 | - | 1,205 |
| Apr 4, 2025 | 28.65 | 28.99 | 28.45 | 28.99 | 28.99 | 0.16% | 3,276 |
| Apr 3, 2025 | 28.83 | 28.98 | 28.83 | 28.95 | 28.95 | -1.82% | 2,533 |
| Apr 2, 2025 | 29.44 | 29.48 | 29.44 | 29.48 | 29.48 | 1.00% | 712 |
| Apr 1, 2025 | 28.50 | 29.23 | 28.50 | 29.19 | 29.19 | 0.15% | 7,268 |
| Mar 31, 2025 | 29.12 | 29.18 | 29.12 | 29.15 | 29.15 | -0.24% | 632 |
| Mar 28, 2025 | 29.10 | 29.23 | 29.10 | 29.22 | 29.22 | 0.13% | 998 |
| Mar 27, 2025 | 29.21 | 29.21 | 29.12 | 29.18 | 29.18 | -0.61% | 3,167 |
| Mar 26, 2025 | 29.33 | 29.38 | 29.33 | 29.36 | 29.36 | 0.27% | 536 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.21% | 571 |
| Mar 24, 2025 | 29.20 | 29.34 | 29.20 | 29.34 | 29.34 | -2.26% | 2,225 |
| Mar 21, 2025 | 28.75 | 31.63 | 26.67 | 30.02 | 30.02 | 3.05% | 4,770 |
| Mar 20, 2025 | 29.15 | 29.15 | 29.13 | 29.13 | 29.13 | -1.05% | 466 |
| Mar 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.12 | 0.81% | 18,934 |
| Mar 18, 2025 | 29.24 | 29.24 | 29.18 | 29.21 | 28.88 | 0.27% | 904 |
| Mar 17, 2025 | 29.19 | 29.19 | 29.13 | 29.13 | 28.81 | 0.37% | 582 |
| Mar 14, 2025 | 28.84 | 29.02 | 28.84 | 29.02 | 28.70 | 0.90% | 768 |
| Mar 13, 2025 | 28.84 | 28.84 | 28.70 | 28.76 | 28.44 | -0.64% | 759 |
| Mar 12, 2025 | 28.99 | 29.09 | 28.95 | 28.95 | 28.63 | -0.29% | 1,016 |
| Mar 11, 2025 | 28.98 | 29.03 | 28.92 | 29.03 | 28.71 | 1.00% | 1,953 |
| Mar 10, 2025 | 28.70 | 28.83 | 28.70 | 28.74 | 28.42 | -0.40% | 2,824 |
| Mar 7, 2025 | 28.59 | 28.86 | 28.59 | 28.86 | 28.54 | 0.21% | 1,683 |
| Mar 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.48 | -0.69% | 248 |
| Mar 5, 2025 | 28.97 | 29.00 | 28.84 | 29.00 | 28.68 | 0.61% | 686 |
| Mar 4, 2025 | 28.70 | 28.82 | 28.63 | 28.82 | 28.50 | -0.85% | 2,158 |