Cambria Value and Momentum ETF (VAMO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.299 | -0.972674040338 | 30.74 | 30.99 | 30.26 | 2765 | 30.55817269 | SP |
| 4 | 0.5802 | 1.94301559235 | 29.8608 | 31.18 | 29.57 | 5593 | 30.06203763 | SP |
| 12 | -1.019 | -3.23903369358 | 31.46 | 32.72 | 29.29 | 4498 | 30.88059412 | SP |
| 26 | -0.049 | -0.160708428993 | 30.49 | 32.72 | 27.15 | 3682 | 30.16420318 | SP |
| 52 | 2.031 | 7.14889123548 | 28.41 | 32.72 | 27.15 | 5016 | 28.98712251 | SP |
| 156 | 5.841 | 23.743902439 | 24.6 | 32.72 | 23.73 | 17640 | 26.69009037 | SP |
| 260 | 10.0902 | 49.5813432396 | 20.3508 | 32.72 | 12.54 | 11870 | 26.14303475 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 30.441 | -0.3 | -0.96 | 30.737 | 30.737 | 30.441 | 338 |
| 1738279800 | 30.737 | 0.25 | 0.84 | 30.71 | 30.88 | 30.71 | 2634 |
| 1738193400 | 30.4824 | 0.11 | 0.37 | 30.45 | 30.55 | 30.39 | 6977 |
| 1738107000 | 30.3701 | -0.14 | -0.47 | 30.5145 | 30.5145 | 30.26 | 1266 |
| 1738020600 | 30.5145 | -0.39 | -1.28 | 30.52 | 30.71 | 30.5145 | 1872 |
| 1737761400 | 30.909 | -0.13 | -0.43 | 30.74 | 30.99 | 30.74 | 1076 |
| 1737675000 | 31.043 | 0 | 0.00 | 31.043 | 31.043 | 31.043 | 0 |
| 1737588600 | 31.043 | -0.08 | -0.26 | 31.18 | 31.18 | 31.01 | 1113 |
| 1737502200 | 31.1247 | 0.32 | 1.02 | 30.8091 | 31.139 | 30.8091 | 1489 |
| 1737156600 | 30.8091 | -0.02 | -0.07 | 30.87 | 30.9605 | 30.71 | 3061 |
| 1737070200 | 30.832 | 0.04 | 0.12 | 30.88 | 30.88 | 30.71 | 330 |
| 1736983800 | 30.7938 | 0.38 | 1.26 | 31.09 | 31.09 | 30.78 | 144 |
| 1736897400 | 30.4114 | 0.56 | 1.87 | 30.24 | 30.4114 | 30.24 | 2036 |
| 1736811000 | 29.8517 | 0.21 | 0.70 | 29.6438 | 29.8517 | 29.6438 | 5184 |
| 1736551800 | 29.6438 | -0.25 | -0.84 | 29.76 | 29.76 | 29.57 | 3765 |
| 1736379000 | 29.8949 | 0.07 | 0.22 | 29.8291 | 29.8949 | 29.6 | 60241 |
| 1736292600 | 29.8291 | -0.14 | -0.48 | 29.9736 | 29.9736 | 29.65 | 398 |
| 1736206200 | 29.9736 | -0.1 | -0.34 | 30.0769 | 30.16 | 29.9736 | 1126 |
| 1735947000 | 30.0769 | 0.22 | 0.72 | 29.8608 | 30.11 | 29.8608 | 2367 |
| 1735860600 | 29.8608 | 0.09 | 0.31 | 30.01 | 30.02 | 29.8608 | 936 |
| 1735687800 | 29.7696 | 0.02 | 0.07 | 29.93 | 29.93 | 29.7696 | 1876 |
| 1735601400 | 29.7487 | -0.01 | -0.04 | 29.45 | 29.7487 | 29.45 | 2624 |
| 1735342200 | 29.7596 | -0.22 | -0.73 | 29.85 | 29.85 | 29.29 | 311 |
| 1735255800 | 29.977 | 0.13 | 0.44 | 29.73 | 29.977 | 29.73 | 1815 |
| 1735077840 | 29.8455 | 0.1 | 0.32 | 29.85 | 29.85 | 29.705 | 667 |
| 1734996600 | 29.7495 | -0.04 | -0.13 | 29.72 | 29.77 | 29.68 | 737 |
| 1734737400 | 29.7891 | 0.18 | 0.60 | 29.5582 | 30 | 29.5582 | 1713 |
| 1734651000 | 29.6106 | 0 | 0.00 | 29.77 | 29.77 | 29.5201 | 1522 |
| 1734564600 | 29.6099 | -0.7 | -2.31 | 30.36 | 30.36 | 29.53 | 2015 |
| 1734478200 | 30.3099 | -0.42 | -1.37 | 30.72 | 30.72 | 30.3099 | 1032 |
| 1734391800 | 30.7316 | -0 | -0.01 | 30.7 | 30.88 | 30.7 | 855 |
| 1734132600 | 30.7359 | -0.15 | -0.49 | 30.8868 | 30.8868 | 30.67 | 2903 |
| 1734046200 | 30.8868 | -0.19 | -0.60 | 31.0726 | 31.0726 | 30.8868 | 936 |
| 1733959800 | 31.0726 | 0.17 | 0.56 | 31.15 | 31.15 | 30.97 | 1419 |
| 1733873400 | 30.8982 | -0.27 | -0.88 | 31.14 | 31.16 | 30.8982 | 2005 |
| 1733787000 | 31.1722 | -0.36 | -1.13 | 31.53 | 31.53 | 31.14 | 1728 |
| 1733527800 | 31.53 | -0.18 | -0.57 | 31.71 | 31.75 | 31.4021 | 2799 |
| 1733441400 | 31.71 | -0.23 | -0.73 | 31.942 | 31.942 | 31.71 | 5536 |
| 1733355000 | 31.942 | -0.17 | -0.54 | 32.15 | 32.15 | 31.8 | 27100 |
| 1733268600 | 32.1143 | -0.07 | -0.23 | 32.1873 | 32.39 | 32.03 | 5761 |
| 1733182200 | 32.1873 | -0.07 | -0.21 | 32.33 | 32.63 | 32.14 | 3034 |
| 1732917840 | 32.255 | 0.03 | 0.10 | 32.46 | 32.65 | 32.22 | 3512 |
| 1732750200 | 32.222 | -0.14 | -0.42 | 32.359299 | 32.359299 | 32.21 | 3737 |
| 1732663800 | 32.359299 | -0.21 | -0.65 | 32.572 | 32.572 | 32.24 | 1517 |
| 1732577400 | 32.572 | 0.47 | 1.47 | 32.5 | 32.72 | 32.4688 | 2293 |
| 1732318200 | 32.099899 | 0.32 | 1.01 | 31.87 | 32.099899 | 31.87 | 1060 |
| 1732231800 | 31.7802 | 0.4 | 1.29 | 31.3763 | 31.85 | 31.3763 | 2604 |
| 1732145400 | 31.3763 | 0.03 | 0.08 | 31.35 | 31.5399 | 31.35 | 1540 |
| 1732059000 | 31.35 | 0.06 | 0.19 | 31 | 31.35 | 31 | 728 |
| 1731972600 | 31.2915 | 0.13 | 0.43 | 31.3 | 31.4 | 31.28 | 1907 |
| 1731713400 | 31.1572 | 0.05 | 0.16 | 31.05 | 31.1699 | 31.05 | 11025 |
| 1731627000 | 31.1065 | -0.11 | -0.36 | 31.43 | 31.43 | 30.99 | 20000 |
| 1731540600 | 31.2178 | -0.33 | -1.04 | 31.547 | 31.6929 | 31.2178 | 3440 |
| 1731454200 | 31.547 | -0.46 | -1.45 | 31.91 | 31.91 | 31.5 | 23029 |
| 1731367800 | 32.009999 | 0.38 | 1.20 | 31.6297 | 32.119999 | 31.6297 | 1751 |
| 1731108600 | 31.6297 | 0.22 | 0.69 | 31.46 | 31.6297 | 31.46 | 337 |
| 1731022200 | 31.4125 | -0.22 | -0.68 | 31.78 | 31.78 | 31.4 | 5411 |
| 1730935800 | 31.6275 | 1.38 | 4.55 | 31.25 | 31.6275 | 31.02 | 3821 |
| 1730849400 | 30.2514 | 0.51 | 1.72 | 29.7389 | 30.2514 | 29.7389 | 4966 |
| 1730763000 | 29.7389 | 0.2 | 0.68 | 29.62 | 29.93 | 29.62 | 917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
