Cambria Value and Momentum ETF (VAMO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6214 | -2.10812717971 | 29.4764 | 29.527 | 28.5918 | 1377 | 28.92109063 | SP |
| 4 | -1.345 | -4.45364238411 | 30.2 | 30.44 | 28.5918 | 1384 | 29.57317785 | SP |
| 12 | -1.845 | -6.00977198697 | 30.7 | 31.18 | 28.5918 | 3283 | 30.0597379 | SP |
| 26 | 0.615 | 2.17776203966 | 28.24 | 32.72 | 27.15 | 3554 | 30.42703061 | SP |
| 52 | 0.155 | 0.540069686411 | 28.7 | 32.72 | 27.15 | 4996 | 29.10351153 | SP |
| 156 | 2.2715 | 8.54477401396 | 26.5835 | 32.72 | 23.73 | 17745 | 26.71230923 | SP |
| 260 | 11.4956 | 66.2211827598 | 17.3594 | 32.72 | 12.54 | 11881 | 26.21821588 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.855 | 0.06 | 0.21 | 28.7943 | 28.855 | 28.5918 | 1683 |
| 1741303800 | 28.7943 | -0.2 | -0.69 | 28.69 | 28.7943 | 28.69 | 248 |
| 1741217400 | 28.9946 | 0.17 | 0.61 | 28.9 | 28.9946 | 28.84 | 686 |
| 1741131000 | 28.82 | -0.25 | -0.85 | 28.71 | 28.98 | 28.6283 | 2158 |
| 1741044600 | 29.0682 | -0.41 | -1.38 | 29.4764 | 29.527 | 29.0682 | 2110 |
| 1740785400 | 29.4764 | 0.14 | 0.47 | 29.3381 | 29.4764 | 29.3381 | 877 |
| 1740699000 | 29.3381 | -0.09 | -0.32 | 29.4321 | 29.4321 | 29.31 | 2707 |
| 1740612600 | 29.4321 | 0.1 | 0.34 | 29.44 | 29.55 | 29.38 | 1269 |
| 1740526200 | 29.3323 | 0.13 | 0.43 | 29.207 | 29.3323 | 29.1033 | 1421 |
| 1740439800 | 29.207 | -0.1 | -0.33 | 29.39 | 29.39 | 29.207 | 482 |
| 1740180600 | 29.3023 | -0.56 | -1.87 | 29.96 | 29.96 | 29.21 | 1783 |
| 1740094200 | 29.8616 | -0.17 | -0.58 | 30.0357 | 30.0357 | 29.73 | 2484 |
| 1740007800 | 30.0357 | -0.25 | -0.83 | 30.16 | 30.16 | 30.0357 | 194 |
| 1739921400 | 30.2863 | -0.07 | -0.25 | 30.44 | 30.44 | 30.275 | 702 |
| 1739575800 | 30.3608 | 0.13 | 0.43 | 30.2316 | 30.39 | 30.2316 | 1250 |
| 1739489400 | 30.2316 | 0.21 | 0.70 | 30.0211 | 30.2316 | 30.0211 | 638 |
| 1739403000 | 30.0211 | -0.19 | -0.64 | 29.85 | 30.06 | 29.85 | 531 |
| 1739316600 | 30.215 | -0.04 | -0.15 | 30.16 | 30.31 | 30.16 | 908 |
| 1739230200 | 30.2596 | -0.03 | -0.11 | 30.2 | 30.36 | 30.15 | 4166 |
| 1738971000 | 30.2934 | -0.18 | -0.60 | 30.4775 | 30.4775 | 30.23 | 1888 |
| 1738884600 | 30.4775 | -0.01 | -0.03 | 30.58 | 30.6 | 30.36 | 3573 |
| 1738798200 | 30.4868 | 0.23 | 0.75 | 30.32 | 30.53 | 30.32 | 31840 |
| 1738711800 | 30.2599 | 0.08 | 0.27 | 30.1785 | 30.3245 | 30.1785 | 531 |
| 1738625400 | 30.1785 | -0.26 | -0.86 | 29.83 | 30.265 | 29.83 | 1621 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
