Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
31.43
-0.32 (-1.01%)
At close: Aug 14, 2025, 4:00 PM
31.48
+0.05 (0.17%)
After-hours: Aug 14, 2025, 4:10 PM EDT
VAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.58 | 31.75 | 31.54 | 31.75 | 31.75 | 0.89% | 2,296 |
| Aug 12, 2025 | 31.27 | 31.49 | 31.26 | 31.47 | 31.47 | 1.76% | 1,402 |
| Aug 11, 2025 | 30.95 | 30.95 | 30.93 | 30.93 | 30.93 | 0.27% | 989 |
| Aug 8, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.50% | 185 |
| Aug 7, 2025 | 30.97 | 30.97 | 30.69 | 30.69 | 30.69 | -0.32% | 420 |
| Aug 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.15% | 204 |
| Aug 5, 2025 | 30.73 | 30.84 | 30.73 | 30.84 | 30.84 | 0.83% | 723 |
| Aug 4, 2025 | 30.50 | 30.58 | 30.48 | 30.58 | 30.58 | 0.91% | 616 |
| Aug 1, 2025 | 30.34 | 30.34 | 30.30 | 30.30 | 30.30 | -0.97% | 478 |
| Jul 31, 2025 | 30.57 | 30.60 | 30.57 | 30.60 | 30.60 | 0.50% | 821 |
| Jul 30, 2025 | 30.68 | 30.68 | 30.39 | 30.45 | 30.45 | -0.46% | 1,133 |
| Jul 29, 2025 | 30.63 | 30.63 | 30.59 | 30.59 | 30.59 | -0.10% | 1,509 |
| Jul 28, 2025 | 30.68 | 30.68 | 30.56 | 30.62 | 30.62 | -0.07% | 3,341 |
| Jul 25, 2025 | 30.54 | 30.73 | 30.50 | 30.64 | 30.64 | 0.56% | 1,480 |
| Jul 24, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | 30.47 | -1.37% | 2,275 |
| Jul 23, 2025 | 30.81 | 30.90 | 30.79 | 30.90 | 30.90 | 1.25% | 896 |
| Jul 22, 2025 | 30.24 | 30.51 | 30.24 | 30.51 | 30.51 | 0.15% | 4,024 |
| Jul 21, 2025 | 30.52 | 30.65 | 30.47 | 30.47 | 30.47 | -0.53% | 4,247 |
| Jul 18, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.63 | -0.20% | 3,966 |
| Jul 17, 2025 | 30.75 | 30.75 | 30.62 | 30.69 | 30.69 | 0.47% | 2,528 |
| Jul 16, 2025 | 30.47 | 30.62 | 30.47 | 30.55 | 30.55 | 0.52% | 11,281 |
| Jul 15, 2025 | 30.50 | 30.50 | 30.39 | 30.39 | 30.39 | -1.08% | 412 |
| Jul 14, 2025 | 30.60 | 30.72 | 30.60 | 30.72 | 30.72 | 0.73% | 3,438 |
| Jul 11, 2025 | 30.52 | 30.52 | 30.49 | 30.50 | 30.50 | -0.60% | 6,012 |
| Jul 10, 2025 | 30.69 | 30.69 | 30.62 | 30.68 | 30.68 | 0.52% | 348 |
| Jul 9, 2025 | 30.40 | 30.52 | 30.40 | 30.52 | 30.52 | 0.17% | 1,075 |
| Jul 8, 2025 | 30.52 | 30.54 | 30.47 | 30.47 | 30.47 | -0.20% | 1,046 |
| Jul 7, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.34% | 328 |
| Jul 3, 2025 | 30.60 | 30.64 | 30.60 | 30.64 | 30.64 | 0.58% | 376 |
| Jul 2, 2025 | 30.39 | 30.46 | 30.34 | 30.46 | 30.46 | 0.56% | 1,107 |
| Jul 1, 2025 | 30.26 | 30.42 | 30.23 | 30.29 | 30.29 | 0.26% | 1,289 |
| Jun 30, 2025 | 30.16 | 30.23 | 30.16 | 30.21 | 30.21 | 0.13% | 1,044 |
| Jun 27, 2025 | 30.03 | 30.17 | 30.03 | 30.17 | 30.17 | 0.35% | 588 |
| Jun 26, 2025 | 29.83 | 30.06 | 29.83 | 30.06 | 30.06 | 1.19% | 462 |
| Jun 25, 2025 | 29.91 | 29.91 | 29.71 | 29.71 | 29.71 | -0.87% | 2,012 |
| Jun 24, 2025 | 30.13 | 30.13 | 29.97 | 29.97 | 29.97 | 0.40% | 2,537 |
| Jun 23, 2025 | 29.49 | 29.85 | 29.49 | 29.85 | 29.85 | 0.97% | 1,498 |
| Jun 20, 2025 | 29.81 | 29.81 | 29.55 | 29.56 | 29.56 | -0.26% | 2,438 |
| Jun 18, 2025 | 29.76 | 29.76 | 29.64 | 29.64 | 29.64 | 0.24% | 1,489 |
| Jun 17, 2025 | 29.75 | 29.75 | 29.57 | 29.57 | 29.52 | -0.58% | 1,840 |
| Jun 16, 2025 | 29.71 | 29.79 | 29.68 | 29.74 | 29.70 | 0.72% | 911 |
| Jun 13, 2025 | 29.74 | 29.74 | 29.53 | 29.53 | 29.48 | -0.98% | 2,307 |
| Jun 12, 2025 | 29.84 | 29.84 | 29.80 | 29.82 | 29.78 | -0.38% | 1,041 |
| Jun 11, 2025 | 30.02 | 30.11 | 29.94 | 29.94 | 29.89 | 0.09% | 4,083 |
| Jun 10, 2025 | 29.94 | 29.95 | 29.90 | 29.91 | 29.86 | -0.47% | 1,980 |
| Jun 9, 2025 | 30.17 | 30.17 | 29.99 | 30.05 | 30.00 | -0.60% | 12,393 |
| Jun 6, 2025 | 30.11 | 30.23 | 30.11 | 30.23 | 30.18 | 0.88% | 875 |
| Jun 5, 2025 | 30.04 | 30.05 | 29.93 | 29.97 | 29.92 | 0.62% | 1,593 |
| Jun 4, 2025 | 29.81 | 29.91 | 29.79 | 29.79 | 29.74 | -0.56% | 564 |
| Jun 3, 2025 | 29.93 | 29.99 | 29.91 | 29.95 | 29.91 | 0.51% | 1,292 |