Cambria Value and Momentum ETF (VAMO) Historical Stock Data
29.79 ↑0.18 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VAMO is down -0.31% a day on average. There have been 13 days where Cambria Value and Momentum ETF closed green and 17 days where VAMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.76 | 29.79 | ↑$0.03 (0.10%) | 29.76 | 30.00 | 1.71K |
| 2024-12-19 | 29.58 | 29.61 | ↑$0.03 (0.10%) | 29.52 | 29.71 | 1.52K |
| 2024-12-18 | 30.32 | 29.61 | ↓$0.71 (-2.34%) | 29.53 | 30.32 | 2.02K |
| 2024-12-17 | 30.72 | 30.31 | ↓$0.41 (-1.33%) | 30.31 | 30.72 | 1.03K |
| 2024-12-16 | 30.88 | 30.73 | ↓$0.15 (-0.48%) | 30.72 | 30.88 | 855 |
| 2024-12-13 | 30.77 | 30.74 | ↓$0.03 (-0.11%) | 30.67 | 30.77 | 2.90K |
| 2024-12-12 | 30.99 | 30.89 | ↓$0.10 (-0.33%) | 30.89 | 30.99 | 0.94K |
| 2024-12-11 | 30.97 | 31.07 | ↑$0.10 (0.33%) | 30.97 | 31.09 | 1.42K |
| 2024-12-10 | 31.16 | 30.90 | ↓$0.26 (-0.84%) | 30.90 | 31.16 | 2.01K |
| 2024-12-09 | 31.24 | 31.17 | ↓$0.06 (-0.20%) | 31.17 | 31.40 | 1.73K |
| 2024-12-06 | 31.75 | 31.53 | ↓$0.22 (-0.69%) | 31.40 | 31.75 | 2.80K |
| 2024-12-05 | 31.85 | 31.71 | ↓$0.14 (-0.44%) | 31.71 | 31.87 | 5.54K |
| 2024-12-04 | 31.94 | 31.94 | ↑$0.00 (0.01%) | 31.80 | 31.97 | 27.10K |
| 2024-12-03 | 32.28 | 32.11 | ↓$0.16 (-0.50%) | 32.03 | 32.39 | 5.76K |
| 2024-12-02 | 32.33 | 32.19 | ↓$0.14 (-0.44%) | 32.14 | 32.63 | 3.03K |
| 2024-11-29 | 32.46 | 32.26 | ↓$0.20 (-0.63%) | 32.22 | 32.65 | 3.51K |
| 2024-11-27 | 32.30 | 32.22 | ↓$0.07 (-0.23%) | 32.22 | 32.32 | 3.74K |
| 2024-11-26 | 32.26 | 32.36 | ↑$0.10 (0.31%) | 32.24 | 32.37 | 1.52K |
| 2024-11-25 | 32.47 | 32.57 | ↑$0.10 (0.32%) | 32.47 | 32.72 | 2.29K |
| 2024-11-22 | 31.87 | 32.10 | ↑$0.23 (0.72%) | 31.87 | 32.10 | 1.06K |
| 2024-11-21 | 31.63 | 31.78 | ↑$0.15 (0.47%) | 31.63 | 31.85 | 2.60K |
| 2024-11-20 | 31.54 | 31.38 | ↓$0.16 (-0.52%) | 31.38 | 31.54 | 1.54K |
| 2024-11-19 | 31.35 | 31.35 | ↑$0.00 (0.01%) | 31.33 | 31.35 | 728 |
| 2024-11-18 | 31.30 | 31.29 | ↓$0.01 (-0.03%) | 31.29 | 31.37 | 1.91K |
| 2024-11-15 | 31.11 | 31.16 | ↑$0.05 (0.15%) | 31.07 | 31.17 | 11.03K |
| 2024-11-14 | 31.11 | 31.11 | ↑$0.00 (0.00%) | 31.00 | 31.18 | 20K |
| 2024-11-13 | 31.86 | 31.22 | ↓$0.64 (-2.02%) | 31.22 | 31.86 | 3.44K |
| 2024-11-12 | 31.86 | 31.55 | ↓$0.31 (-0.98%) | 31.50 | 31.86 | 23.03K |
| 2024-11-11 | 31.90 | 32.01 | ↑$0.11 (0.34%) | 31.90 | 32.12 | 1.75K |
| 2024-11-08 | 31.63 | 31.63 | ↑$0.00 (0.00%) | 31.63 | 31.63 | 337 |
Create an account or log in to view more rows.
$VAMO Now I'm worried....
$VAMO i am trading for a better future!
$VAMO today feels different to the moon
$VAMO is anyone really buying this shit
$VAMO when this finally break out we could see huge upside
$VAMO It's coming
load 'em up.
$VAMO To the moon!!
$VAMO Holding Pattern
$VAMO buy and hold and get rewarded
$VAMO Nothing but time to wait