Cboe US - Nasdaq Real Time Price USD

Cambria Value and Momentum ETF (VAMO)

30.08 +0.10 (+0.34%)
As of October 15 at 2:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 30.00 30.27 30.08 30.08 30.08 13
Oct 14, 2024 29.82 29.97 29.82 29.97 29.97 400
Oct 11, 2024 29.71 29.83 29.71 29.83 29.83 500
Oct 10, 2024 29.43 29.44 29.37 29.44 29.44 3,000
Oct 9, 2024 29.71 29.71 29.54 29.60 29.60 1,200
Oct 8, 2024 29.75 29.75 29.59 29.59 29.59 1,100
Oct 7, 2024 29.48 29.66 29.48 29.66 29.66 800
Oct 4, 2024 29.78 29.78 29.77 29.77 29.77 400
Oct 3, 2024 29.80 29.80 29.49 29.49 29.49 800
Oct 2, 2024 29.58 29.67 29.52 29.56 29.56 4,500
Oct 1, 2024 29.42 29.59 29.42 29.59 29.59 3,200
Sep 30, 2024 29.41 29.69 29.41 29.69 29.69 2,500
Sep 27, 2024 29.48 29.59 29.48 29.59 29.59 400
Sep 26, 2024 29.37 29.40 29.30 29.30 29.30 2,900
Sep 25, 2024 29.38 29.38 29.17 29.22 29.22 6,100
Sep 24, 2024 29.72 29.74 29.49 29.49 29.49 1,600
Sep 23, 2024 27.15 29.65 27.15 29.59 29.59 5,700
Sep 20, 2024 0.05 Dividend
Sep 20, 2024 29.50 29.50 29.50 29.50 29.50 100
Sep 19, 2024 30.02 30.02 29.58 29.76 29.71 5,800
Sep 18, 2024 29.26 29.51 29.26 29.38 29.32 4,600
Sep 17, 2024 29.20 29.30 29.20 29.29 29.24 5,000
Sep 16, 2024 29.09 29.09 28.91 29.06 29.01 1,200
Sep 13, 2024 28.81 28.90 28.81 28.88 28.82 1,300
Sep 12, 2024 28.33 28.34 28.31 28.31 28.26 2,800
Sep 11, 2024 27.80 28.08 27.80 28.08 28.03 1,800
Sep 10, 2024 28.07 28.07 28.07 28.07 28.02 300
Sep 9, 2024 28.45 28.52 28.38 28.38 28.33 900
Sep 6, 2024 28.70 28.70 28.42 28.45 28.40 2,800
Sep 5, 2024 28.53 28.67 28.53 28.64 28.59 3,500
Sep 4, 2024 28.72 28.88 28.72 28.75 28.70 3,200
Sep 3, 2024 29.35 29.35 28.86 28.86 28.81 3,600
Aug 30, 2024 29.64 29.64 29.36 29.52 29.47 400
Aug 29, 2024 29.30 29.45 29.11 29.43 29.38 2,700
Aug 28, 2024 29.15 29.38 29.15 29.27 29.22 3,700
Aug 27, 2024 29.24 29.24 29.19 29.24 29.19 1,500
Aug 26, 2024 29.48 29.48 29.37 29.37 29.32 600
Aug 23, 2024 29.46 29.49 29.40 29.43 29.38 2,700
Aug 22, 2024 28.83 28.88 28.80 28.80 28.75 4,800
Aug 21, 2024 28.84 28.84 28.84 28.84 28.79 500
Aug 20, 2024 28.74 28.74 28.47 28.47 28.42 1,100
Aug 19, 2024 28.76 28.86 28.76 28.77 28.72 1,100
Aug 16, 2024 28.21 28.70 28.21 28.67 28.61 2,700
Aug 15, 2024 28.59 28.81 28.59 28.60 28.55 2,000
Aug 14, 2024 28.37 28.39 28.37 28.39 28.34 1,400
Aug 13, 2024 28.36 28.59 28.36 28.46 28.41 8,900
Aug 12, 2024 28.52 28.53 28.32 28.38 28.33 6,500
Aug 9, 2024 28.53 28.54 28.50 28.50 28.45 5,800
Aug 8, 2024 28.53 28.57 28.53 28.57 28.52 1,000
Aug 7, 2024 28.31 28.31 28.31 28.31 28.26 300
Aug 6, 2024 28.51 28.54 28.45 28.50 28.45 1,200
Aug 5, 2024 27.82 28.33 27.69 28.29 28.24 5,900
Aug 2, 2024 29.03 29.03 28.62 28.68 28.62 5,700
Aug 1, 2024 29.84 29.84 29.43 29.57 29.52 12,700
Jul 31, 2024 30.35 30.44 30.24 30.24 30.19 6,900
Jul 30, 2024 30.13 30.19 30.13 30.19 30.14 900
Jul 29, 2024 29.92 29.99 29.90 29.96 29.91 2,200
Jul 26, 2024 30.07 30.08 29.93 30.08 30.02 2,200
Jul 25, 2024 29.42 29.66 29.42 29.66 29.61 400
Jul 24, 2024 29.17 29.67 29.17 29.26 29.20 7,200
Jul 23, 2024 29.33 29.51 29.33 29.51 29.45 1,300
Jul 22, 2024 29.19 29.28 29.07 29.28 29.22 2,000
Jul 19, 2024 29.07 29.07 29.07 29.07 29.02 100
Jul 18, 2024 29.39 29.46 29.13 29.13 29.08 1,300
Jul 17, 2024 29.37 29.56 29.20 29.21 29.16 4,600
Jul 16, 2024 29.00 29.39 29.00 29.39 29.34 5,800
Jul 15, 2024 28.67 28.82 28.67 28.69 28.64 2,100
Jul 12, 2024 28.34 28.50 28.34 28.39 28.34 7,300
Jul 11, 2024 28.09 28.20 28.09 28.20 28.15 1,000
Jul 10, 2024 27.24 27.34 27.24 27.34 27.29 4,100
Jul 9, 2024 27.26 27.34 27.17 27.17 27.12 2,600
Jul 8, 2024 27.23 27.54 27.23 27.28 27.23 19,500
Jul 5, 2024 27.47 27.48 27.16 27.17 27.12 7,600
Jul 3, 2024 27.64 27.65 27.64 27.65 27.60 400
Jul 2, 2024 27.66 27.66 27.57 27.60 27.55 4,100
Jul 1, 2024 27.86 27.86 27.56 27.65 27.60 10,500
Jun 28, 2024 27.65 27.66 27.54 27.66 27.61 2,700
Jun 27, 2024 27.56 27.56 27.41 27.51 27.46 3,100
Jun 26, 2024 27.54 27.54 27.48 27.54 27.49 1,900
Jun 25, 2024 27.55 27.64 27.55 27.64 27.59 1,600
Jun 24, 2024 27.91 28.00 27.91 27.96 27.91 7,600
Jun 21, 2024 0.09 Dividend
Jun 21, 2024 27.62 27.76 27.62 27.76 27.71 1,000
Jun 20, 2024 27.59 27.87 27.59 27.62 27.49 5,100
Jun 18, 2024 27.84 27.98 27.84 27.85 27.71 354,200
Jun 17, 2024 27.50 27.85 27.50 27.85 27.72 5,000
Jun 14, 2024 27.78 27.78 27.74 27.76 27.63 2,700
Jun 13, 2024 28.05 28.14 28.00 28.14 28.00 2,300
Jun 12, 2024 28.34 28.34 28.34 28.34 28.20 200
Jun 11, 2024 28.15 28.20 28.13 28.13 27.99 4,400
Jun 10, 2024 28.38 28.45 28.38 28.45 28.31 1,800
Jun 7, 2024 28.42 28.42 28.41 28.42 28.29 400
Jun 6, 2024 28.67 28.69 28.66 28.66 28.52 1,500
Jun 5, 2024 28.71 28.91 28.71 28.87 28.73 500
Jun 4, 2024 29.17 29.17 28.63 28.67 28.53 2,600
Jun 3, 2024 30.03 30.03 29.39 29.39 29.25 8,100
May 31, 2024 29.44 29.44 29.30 29.43 29.29 5,500
May 30, 2024 29.20 29.20 29.20 29.20 29.06 800
May 29, 2024 29.00 29.00 28.76 28.78 28.64 3,800
May 28, 2024 29.25 29.25 29.05 29.05 28.91 1,500
May 24, 2024 28.63 29.10 28.63 29.10 28.96 400
May 23, 2024 28.87 28.89 28.78 28.89 28.74 2,200
May 22, 2024 29.26 29.26 28.96 29.05 28.91 1,300
May 21, 2024 29.38 29.39 29.36 29.39 29.25 2,400
May 20, 2024 29.33 29.48 29.33 29.42 29.27 2,100
May 17, 2024 29.10 29.43 29.10 29.35 29.21 2,800
May 16, 2024 29.47 29.50 29.35 29.35 29.21 1,300
May 15, 2024 29.53 29.62 29.50 29.56 29.42 2,000
May 14, 2024 29.50 29.50 29.38 29.38 29.24 11,900
May 13, 2024 29.39 29.39 29.32 29.32 29.18 900
May 10, 2024 29.33 29.39 29.33 29.38 29.23 2,500
May 9, 2024 29.38 29.55 29.33 29.53 29.39 7,900
May 8, 2024 29.27 29.30 29.17 29.27 29.12 1,900
May 7, 2024 29.41 29.41 29.33 29.33 29.19 400
May 6, 2024 29.35 29.35 29.33 29.33 29.19 1,100
May 3, 2024 29.22 29.25 29.20 29.20 29.06 1,400
May 2, 2024 28.92 29.03 28.92 29.02 28.88 3,800
May 1, 2024 28.60 28.96 28.57 28.71 28.57 3,400
Apr 30, 2024 28.80 28.82 28.70 28.70 28.56 3,000
Apr 29, 2024 29.18 29.22 29.14 29.18 29.04 3,600
Apr 26, 2024 29.23 29.23 29.08 29.08 28.94 1,100
Apr 25, 2024 28.91 29.23 28.81 29.18 29.04 3,200
Apr 24, 2024 29.23 29.29 29.08 29.14 29.00 3,100
Apr 23, 2024 29.19 29.24 29.16 29.24 29.10 5,400
Apr 22, 2024 28.87 28.96 28.77 28.87 28.73 4,500
Apr 19, 2024 28.65 28.65 28.65 28.65 28.51 300
Apr 18, 2024 28.75 28.75 28.55 28.55 28.41 3,700
Apr 17, 2024 28.64 28.70 28.58 28.58 28.45 2,200
Apr 16, 2024 28.45 28.77 28.45 28.77 28.63 10,700
Apr 15, 2024 28.89 28.89 28.81 28.81 28.67 1,800
Apr 12, 2024 28.94 28.94 28.80 28.86 28.72 2,800
Apr 11, 2024 28.99 29.03 28.96 28.99 28.85 3,900
Apr 10, 2024 28.89 29.26 28.89 28.97 28.83 2,600
Apr 9, 2024 29.60 29.60 29.42 29.42 29.28 900
Apr 8, 2024 29.79 29.87 29.57 29.58 29.44 3,800
Apr 5, 2024 29.54 29.56 29.54 29.56 29.42 400
Apr 4, 2024 29.63 29.64 29.30 29.43 29.28 5,400
Apr 3, 2024 29.10 29.65 29.10 29.57 29.43 29,300
Apr 2, 2024 29.49 29.49 29.23 29.30 29.16 8,500
Apr 1, 2024 29.75 29.81 29.69 29.75 29.60 5,600
Mar 28, 2024 29.77 29.96 29.77 29.87 29.72 2,400
Mar 27, 2024 29.66 29.67 29.56 29.67 29.52 1,500
Mar 26, 2024 29.38 29.45 29.34 29.34 29.19 4,100
Mar 25, 2024 29.35 29.52 29.32 29.32 29.18 1,600
Mar 22, 2024 29.30 29.30 29.27 29.28 29.13 3,000
Mar 21, 2024 0.06 Dividend
Mar 21, 2024 29.27 29.49 29.27 29.46 29.31 900
Mar 20, 2024 28.84 29.20 28.84 29.20 29.00 7,000
Mar 19, 2024 28.66 28.82 28.66 28.82 28.62 800
Mar 18, 2024 28.80 28.80 28.50 28.54 28.34 5,600
Mar 15, 2024 28.53 28.58 28.53 28.58 28.39 3,800
Mar 14, 2024 28.45 28.45 28.33 28.37 28.18 1,800
Mar 13, 2024 28.75 28.88 28.72 28.74 28.54 11,000
Mar 12, 2024 28.64 28.64 28.54 28.59 28.39 3,400
Mar 11, 2024 28.48 28.68 28.48 28.68 28.49 2,000
Mar 8, 2024 28.85 28.85 28.85 28.85 28.65 300
Mar 7, 2024 28.90 28.91 28.86 28.86 28.66 900
Mar 6, 2024 28.77 28.77 28.76 28.76 28.56 1,600
Mar 5, 2024 28.83 28.88 28.74 28.74 28.54 1,400
Mar 4, 2024 29.08 29.08 28.77 28.77 28.57 6,000
Mar 1, 2024 28.94 28.98 28.94 28.98 28.79 1,800
Feb 29, 2024 28.89 28.89 28.88 28.88 28.68 400
Feb 28, 2024 28.60 28.65 28.58 28.58 28.38 2,800
Feb 27, 2024 28.63 28.79 28.62 28.68 28.49 3,500
Feb 26, 2024 28.50 28.54 28.50 28.54 28.35 800
Feb 23, 2024 28.10 28.28 28.09 28.23 28.03 9,900
Feb 22, 2024 28.28 28.28 28.00 28.00 27.81 22,900
Feb 21, 2024 28.10 28.10 28.07 28.07 27.88 800
Feb 20, 2024 28.04 28.14 28.04 28.06 27.87 4,700
Feb 16, 2024 28.39 28.39 28.32 28.32 28.12 1,900
Feb 15, 2024 28.38 28.68 28.38 28.62 28.42 4,600
Feb 14, 2024 28.31 28.31 28.31 28.31 28.12 500
Feb 13, 2024 28.04 28.20 27.92 28.06 27.87 3,100
Feb 12, 2024 28.36 28.61 28.36 28.58 28.39 1,000
Feb 9, 2024 28.10 28.17 28.10 28.17 27.97 900
Feb 8, 2024 27.76 28.00 27.76 28.00 27.81 4,700
Feb 7, 2024 27.55 27.65 27.55 27.65 27.46 1,100
Feb 6, 2024 27.74 27.74 27.59 27.60 27.41 2,000
Feb 5, 2024 27.52 27.71 27.52 27.70 27.51 3,400
Feb 2, 2024 27.97 27.97 27.89 27.91 27.72 3,500
Feb 1, 2024 28.26 28.26 27.88 28.14 27.94 2,000
Jan 31, 2024 28.41 28.45 28.07 28.10 27.91 1,900
Jan 30, 2024 28.16 28.38 28.16 28.38 28.18 2,400
Jan 29, 2024 28.01 28.20 28.01 28.20 28.01 1,500
Jan 26, 2024 28.00 28.09 28.00 28.04 27.85 1,500
Jan 25, 2024 27.83 27.85 27.74 27.85 27.66 11,100
Jan 24, 2024 27.72 27.74 27.72 27.74 27.55 300
Jan 23, 2024 27.99 28.01 27.94 27.95 27.76 600
Jan 22, 2024 29.27 29.27 28.15 28.34 28.14 5,700
Jan 19, 2024 27.88 27.89 27.88 27.89 27.70 400
Jan 18, 2024 27.67 27.84 27.67 27.80 27.61 29,500
Jan 17, 2024 27.62 27.69 27.62 27.67 27.48 1,100
Jan 16, 2024 27.77 27.77 27.61 27.67 27.48 3,500
Jan 12, 2024 27.85 27.89 27.85 27.89 27.70 1,300
Jan 11, 2024 27.80 27.94 27.76 27.94 27.75 500
Jan 10, 2024 27.86 27.94 27.79 27.92 27.72 2,000
Jan 9, 2024 27.79 27.93 27.78 27.91 27.72 6,700
Jan 8, 2024 27.98 28.10 27.92 28.10 27.91 7,500
Jan 5, 2024 28.08 28.10 27.99 28.00 27.81 2,700
Jan 4, 2024 28.04 28.10 27.95 28.00 27.80 1,600
Jan 3, 2024 27.92 28.15 27.88 27.99 27.79 1,700
Jan 2, 2024 28.50 28.50 28.21 28.24 28.04 3,700
Dec 29, 2023 28.28 28.31 28.25 28.30 28.11 3,600
Dec 28, 2023 28.59 28.59 28.43 28.46 28.26 1,000
Dec 27, 2023 28.26 28.69 28.26 28.57 28.37 5,200
Dec 26, 2023 28.34 28.51 28.34 28.51 28.32 800
Dec 22, 2023 28.26 28.38 28.26 28.38 28.19 1,900
Dec 21, 2023 28.30 28.30 28.26 28.26 28.07 600
Dec 20, 2023 28.21 28.42 27.98 27.98 27.79 5,500
Dec 19, 2023 27.76 28.18 27.76 28.16 27.96 2,300
Dec 18, 2023 27.89 27.90 27.57 27.57 27.38 4,800
Dec 15, 2023 27.70 27.73 27.67 27.67 27.48 1,900
Dec 14, 2023 0.07 Dividend
Dec 14, 2023 27.50 27.72 27.50 27.72 27.53 3,600
Dec 13, 2023 26.66 27.07 26.51 27.04 26.79 7,000
Dec 12, 2023 26.76 26.76 26.65 26.65 26.40 4,500
Dec 11, 2023 26.76 26.94 26.76 26.88 26.62 13,100
Dec 8, 2023 26.73 26.92 26.73 26.85 26.60 1,300
Dec 7, 2023 26.66 26.70 26.55 26.70 26.45 7,900
Dec 6, 2023 26.89 26.89 26.64 26.64 26.39 400
Dec 5, 2023 26.80 26.92 26.71 26.72 26.47 4,400
Dec 4, 2023 26.90 27.05 26.89 27.03 26.77 14,200
Dec 1, 2023 26.44 26.81 26.44 26.81 26.56 13,200
Nov 30, 2023 26.30 26.40 26.30 26.35 26.10 3,900
Nov 29, 2023 26.24 26.24 26.20 26.20 25.95 3,600
Nov 28, 2023 26.25 26.25 26.11 26.11 25.86 9,100
Nov 27, 2023 26.21 26.38 26.21 26.34 26.10 8,400
Nov 24, 2023 26.36 26.36 26.32 26.32 26.08 600
Nov 22, 2023 26.19 26.26 26.19 26.26 26.01 3,000
Nov 21, 2023 26.26 26.26 26.09 26.09 25.84 1,000
Nov 20, 2023 26.61 26.61 26.31 26.33 26.08 3,800
Nov 17, 2023 26.18 26.42 26.18 26.42 26.17 3,800
Nov 16, 2023 26.29 26.33 26.06 26.08 25.83 3,200
Nov 15, 2023 26.53 26.54 26.45 26.45 26.20 2,800
Nov 14, 2023 26.26 26.47 26.26 26.46 26.21 6,900
Nov 13, 2023 25.89 25.89 25.80 25.81 25.56 5,000
Nov 10, 2023 25.87 25.87 25.78 25.83 25.59 1,200
Nov 9, 2023 25.90 25.90 25.71 25.73 25.49 7,000
Nov 8, 2023 25.93 25.93 25.80 25.80 25.56 9,500
Nov 7, 2023 26.02 26.02 25.86 25.86 25.61 3,000
Nov 6, 2023 26.26 26.26 26.23 26.25 26.01 3,000
Nov 3, 2023 26.54 26.72 26.16 26.53 26.28 13,400
Nov 2, 2023 26.26 26.52 26.22 26.52 26.27 11,300
Nov 1, 2023 26.19 26.29 26.07 26.24 25.99 6,800
Oct 31, 2023 26.12 26.12 26.07 26.08 25.83 1,000
Oct 30, 2023 26.23 26.28 25.96 26.02 25.78 7,100
Oct 27, 2023 26.08 26.10 26.00 26.10 25.85 1,600
Oct 26, 2023 26.05 26.05 26.05 26.05 25.80 900
Oct 25, 2023 25.68 25.73 25.60 25.68 25.43 8,600
Oct 24, 2023 25.76 25.78 25.66 25.66 25.42 8,400
Oct 23, 2023 25.58 25.79 25.58 25.65 25.40 6,900
Oct 20, 2023 25.86 25.86 25.67 25.69 25.45 4,300
Oct 19, 2023 26.08 26.08 25.77 25.77 25.53 3,400
Oct 18, 2023 26.01 26.05 25.96 25.99 25.75 6,800
Oct 17, 2023 26.20 26.31 26.20 26.28 26.03 2,200
Oct 16, 2023 26.00 26.06 25.98 26.00 25.76 1,500

Related Tickers