Cambria Value and Momentum ETF (VAMO)
29.20
+0.18
(+0.62%)
USD |
BATS |
May 03, 16:00
VAMO Price: 29.20 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 29.22 | 29.25 | 29.20 | 29.20 | 1370.00 |
May 02, 2024 | 28.92 | 29.03 | 28.92 | 29.02 | 3774.00 |
May 01, 2024 | 28.60 | 28.96 | 28.57 | 28.71 | 3376.00 |
Apr 30, 2024 | 28.80 | 28.82 | 28.70 | 28.70 | 3002.00 |
Apr 29, 2024 | 29.18 | 29.22 | 29.14 | 29.18 | 3567.00 |
Apr 26, 2024 | 29.23 | 29.23 | 29.08 | 29.08 | 1068.00 |
Apr 25, 2024 | 28.91 | 29.23 | 28.81 | 29.18 | 3163.00 |
Apr 24, 2024 | 29.23 | 29.29 | 29.08 | 29.14 | 3056.00 |
Apr 23, 2024 | 29.19 | 29.24 | 29.16 | 29.24 | 5358.00 |
Apr 22, 2024 | 28.87 | 28.96 | 28.78 | 28.87 | 4508.00 |
Apr 19, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 298.00 |
Apr 18, 2024 | 28.75 | 28.75 | 28.55 | 28.55 | 3699.00 |
Apr 17, 2024 | 28.64 | 28.70 | 28.59 | 28.59 | 2218.00 |
Apr 16, 2024 | 28.45 | 28.77 | 28.45 | 28.77 | 10691.00 |
Apr 15, 2024 | 28.89 | 28.89 | 28.81 | 28.81 | 1804.00 |
Apr 12, 2024 | 28.94 | 28.94 | 28.80 | 28.86 | 2766.00 |
Apr 11, 2024 | 28.99 | 29.03 | 28.96 | 28.99 | 3868.00 |
Apr 10, 2024 | 28.89 | 29.26 | 28.89 | 28.97 | 2648.00 |
Apr 09, 2024 | 29.60 | 29.60 | 29.42 | 29.42 | 881.00 |
Apr 08, 2024 | 29.79 | 29.87 | 29.57 | 29.58 | 3771.00 |
Apr 05, 2024 | 29.54 | 29.56 | 29.54 | 29.56 | 415.00 |
Apr 04, 2024 | 29.63 | 29.64 | 29.30 | 29.43 | 5408.00 |
Apr 03, 2024 | 29.10 | 29.65 | 29.10 | 29.57 | 29279.00 |
Apr 02, 2024 | 29.49 | 29.49 | 29.23 | 29.30 | 8480.00 |
Apr 01, 2024 | 29.75 | 29.81 | 29.69 | 29.75 | 5629.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.29
Minimum
Mar 18 2020
29.87
Maximum
Mar 28 2024
23.47
Average
24.59
Median
Dec 17 2021