Cambria Value and Momentum ETF (VAMO)
28.55
-0.04
(-0.14%)
USD |
BATS |
Apr 18, 16:00
28.58
+0.03
(+0.12%)
Pre-Market: 20:00
VAMO Price: 28.55 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 28, 2024 | 29.78 | 29.96 | 29.78 | 29.87 | 2374.00 |
Mar 27, 2024 | 29.66 | 29.67 | 29.56 | 29.67 | 1478.00 |
Mar 26, 2024 | 29.38 | 29.45 | 29.34 | 29.34 | 4057.00 |
Mar 25, 2024 | 29.35 | 29.52 | 29.32 | 29.32 | 1630.00 |
Mar 22, 2024 | 29.30 | 29.30 | 29.27 | 29.28 | 3006.00 |
Mar 21, 2024 | 29.27 | 29.49 | 29.27 | 29.46 | 852.00 |
Mar 20, 2024 | 28.84 | 29.20 | 28.84 | 29.20 | 7010.00 |
Mar 19, 2024 | 28.66 | 28.81 | 28.66 | 28.81 | 837.00 |
Mar 18, 2024 | 28.80 | 28.80 | 28.50 | 28.54 | 5620.00 |
Mar 15, 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 3803.00 |
Mar 14, 2024 | 28.45 | 28.45 | 28.33 | 28.37 | 1762.00 |
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
23.40
Average
24.52
Median