Cambria Value & Momentum ETF (VAMO)
BATS: VAMO · Real-Time Price · USD
33.78
-0.08 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
VAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.90 | 33.90 | 33.78 | 33.78 | 33.78 | -0.26% | 888 |
| Dec 4, 2025 | 33.71 | 33.90 | 33.71 | 33.86 | 33.86 | 0.42% | 2,169 |
| Dec 3, 2025 | 33.49 | 33.72 | 33.49 | 33.72 | 33.72 | 0.75% | 1,131 |
| Dec 2, 2025 | 33.43 | 33.57 | 33.43 | 33.47 | 33.47 | -0.11% | 1,307 |
| Dec 1, 2025 | 33.47 | 33.67 | 33.47 | 33.51 | 33.50 | -0.53% | 946 |
| Nov 28, 2025 | 33.58 | 33.72 | 33.58 | 33.69 | 33.69 | 0.18% | 327 |
| Nov 26, 2025 | 33.72 | 33.74 | 33.62 | 33.62 | 33.62 | 0.63% | 2,058 |
| Nov 25, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.56% | 205 |
| Nov 24, 2025 | 32.79 | 32.90 | 32.72 | 32.90 | 32.90 | 0.55% | 2,647 |
| Nov 21, 2025 | 32.01 | 32.80 | 32.01 | 32.72 | 32.72 | 1.39% | 7,283 |
| Nov 20, 2025 | 32.29 | 32.37 | 32.27 | 32.27 | 32.27 | -0.55% | 77,923 |
| Nov 19, 2025 | 32.52 | 32.52 | 32.45 | 32.45 | 32.45 | 0.09% | 4,474 |
| Nov 18, 2025 | 32.41 | 32.52 | 32.41 | 32.42 | 32.42 | 1.15% | 2,759 |
| Nov 17, 2025 | 32.44 | 32.44 | 32.05 | 32.05 | 32.05 | -1.90% | 1,926 |
| Nov 14, 2025 | 32.65 | 32.67 | 32.65 | 32.67 | 32.67 | 0.21% | 1,143 |
| Nov 13, 2025 | 32.62 | 32.62 | 32.56 | 32.60 | 32.60 | -1.62% | 5,117 |
| Nov 12, 2025 | 33.25 | 33.25 | 33.12 | 33.14 | 33.14 | 0.31% | 2,790 |
| Nov 11, 2025 | 33.05 | 33.09 | 33.04 | 33.04 | 33.04 | -0.22% | 1,073 |
| Nov 10, 2025 | 33.31 | 33.31 | 33.11 | 33.11 | 33.11 | 0.41% | 361 |
| Nov 7, 2025 | 32.86 | 32.98 | 32.86 | 32.98 | 32.98 | 0.54% | 797 |
| Nov 6, 2025 | 33.09 | 33.09 | 32.80 | 32.80 | 32.80 | -1.17% | 880 |
| Nov 5, 2025 | 32.89 | 33.19 | 32.89 | 33.19 | 33.19 | 1.40% | 435 |
| Nov 4, 2025 | 32.80 | 32.82 | 32.73 | 32.73 | 32.73 | -0.30% | 919 |
| Nov 3, 2025 | 32.74 | 32.83 | 32.74 | 32.83 | 32.83 | 0.33% | 1,065 |
| Oct 31, 2025 | 32.76 | 32.76 | 32.72 | 32.72 | 32.72 | -0.44% | 1,493 |
| Oct 30, 2025 | 32.97 | 33.18 | 32.82 | 32.86 | 32.86 | 0.22% | 942 |
| Oct 29, 2025 | 33.08 | 33.09 | 32.79 | 32.79 | 32.79 | -1.33% | 1,594 |
| Oct 28, 2025 | 33.34 | 33.40 | 33.24 | 33.24 | 33.24 | -0.82% | 3,663 |
| Oct 27, 2025 | 33.81 | 33.81 | 33.50 | 33.51 | 33.51 | -0.35% | 3,968 |
| Oct 24, 2025 | 33.67 | 33.69 | 33.63 | 33.63 | 33.63 | 0.69% | 747 |
| Oct 23, 2025 | 33.29 | 33.48 | 33.29 | 33.40 | 33.40 | 0.75% | 959 |
| Oct 22, 2025 | 33.13 | 33.17 | 33.00 | 33.15 | 33.15 | -0.18% | 2,391 |
| Oct 21, 2025 | 30.04 | 33.29 | 30.04 | 33.21 | 33.21 | 0.19% | 5,262 |
| Oct 20, 2025 | 33.06 | 33.17 | 33.00 | 33.15 | 33.15 | 0.65% | 5,522 |
| Oct 17, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.34% | 157 |
| Oct 16, 2025 | 33.77 | 33.77 | 33.04 | 33.04 | 33.04 | -1.84% | 5,183 |
| Oct 15, 2025 | 33.81 | 33.81 | 33.53 | 33.66 | 33.66 | -0.06% | 982 |
| Oct 14, 2025 | 32.70 | 33.68 | 32.70 | 33.68 | 33.68 | 1.45% | 93,422 |
| Oct 13, 2025 | 33.21 | 33.21 | 33.08 | 33.20 | 33.20 | 1.13% | 1,193 |
| Oct 10, 2025 | 33.02 | 33.03 | 32.83 | 32.83 | 32.83 | -1.05% | 834 |
| Oct 9, 2025 | 33.07 | 33.18 | 33.07 | 33.18 | 33.18 | -0.16% | 514 |
| Oct 8, 2025 | 33.24 | 33.29 | 33.17 | 33.23 | 33.23 | 0.24% | 3,308 |
| Oct 7, 2025 | 33.08 | 33.15 | 33.07 | 33.15 | 33.15 | -0.72% | 4,791 |
| Oct 6, 2025 | 33.59 | 33.59 | 33.39 | 33.39 | 33.39 | -0.09% | 1,638 |
| Oct 3, 2025 | 33.55 | 33.55 | 33.42 | 33.42 | 33.42 | -0.03% | 924 |
| Oct 2, 2025 | 33.32 | 33.45 | 33.24 | 33.43 | 33.43 | 0.25% | 6,240 |
| Oct 1, 2025 | 33.43 | 33.43 | 33.35 | 33.35 | 33.34 | -0.13% | 1,322 |
| Sep 30, 2025 | 33.30 | 33.39 | 33.30 | 33.39 | 33.39 | -0.60% | 2,285 |
| Sep 29, 2025 | 33.60 | 33.60 | 33.48 | 33.59 | 33.59 | 0.26% | 2,556 |
| Sep 26, 2025 | 33.49 | 33.58 | 33.05 | 33.50 | 33.50 | 0.81% | 18,446 |
| Sep 25, 2025 | 33.26 | 33.26 | 33.19 | 33.24 | 33.24 | -0.54% | 3,774 |
| Sep 24, 2025 | 33.49 | 33.49 | 33.42 | 33.42 | 33.42 | -0.19% | 786 |
| Sep 23, 2025 | 33.63 | 33.63 | 33.48 | 33.48 | 33.48 | 0.34% | 1,524 |
| Sep 22, 2025 | 33.29 | 33.37 | 33.22 | 33.37 | 33.37 | 0.38% | 2,124 |
| Sep 19, 2025 | 33.38 | 33.39 | 33.24 | 33.24 | 33.24 | -0.11% | 1,797 |
| Sep 18, 2025 | 33.06 | 33.28 | 33.06 | 33.28 | 33.28 | 1.37% | 3,069 |
| Sep 17, 2025 | 32.86 | 32.88 | 32.83 | 32.83 | 32.77 | 0.31% | 2,107 |
| Sep 16, 2025 | 32.65 | 32.73 | 32.64 | 32.73 | 32.67 | -0.65% | 2,353 |
| Sep 15, 2025 | 32.99 | 33.10 | 32.93 | 32.95 | 32.88 | -0.37% | 3,022 |
| Sep 12, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.01 | -0.36% | 242 |
| Sep 11, 2025 | 32.17 | 33.19 | 32.17 | 33.19 | 33.13 | 1.66% | 5,674 |
| Sep 10, 2025 | 32.68 | 32.68 | 32.62 | 32.65 | 32.58 | -0.08% | 1,766 |
| Sep 9, 2025 | 32.62 | 32.67 | 32.61 | 32.67 | 32.61 | -0.34% | 2,399 |
| Sep 8, 2025 | 32.60 | 32.78 | 32.60 | 32.78 | 32.72 | 0.80% | 2,395 |
| Sep 5, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.46 | -0.09% | 157 |
| Sep 4, 2025 | 32.49 | 32.56 | 32.47 | 32.55 | 32.49 | 0.72% | 2,849 |
| Sep 3, 2025 | 32.47 | 32.47 | 32.26 | 32.32 | 32.26 | -0.25% | 1,179 |
| Sep 2, 2025 | 32.34 | 32.40 | 32.27 | 32.40 | 32.34 | -0.05% | 2,790 |
| Aug 29, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.36 | -0.30% | 318 |
| Aug 28, 2025 | 32.53 | 32.53 | 32.51 | 32.52 | 32.46 | 0.14% | 1,392 |
| Aug 27, 2025 | 32.51 | 32.57 | 32.46 | 32.47 | 32.41 | 0.49% | 184,148 |
| Aug 26, 2025 | 32.21 | 32.37 | 32.21 | 32.31 | 32.25 | 0.36% | 2,012 |
| Aug 25, 2025 | 32.05 | 32.28 | 32.05 | 32.20 | 32.14 | 0.16% | 1,557 |
| Aug 22, 2025 | 31.90 | 32.16 | 31.90 | 32.15 | 32.09 | 1.89% | 1,389 |
| Aug 21, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.49 | 0.39% | 2,752 |
| Aug 20, 2025 | 31.27 | 31.43 | 31.27 | 31.43 | 31.37 | 0.10% | 451 |
| Aug 19, 2025 | 31.56 | 31.56 | 31.39 | 31.39 | 31.34 | -0.30% | 718 |
| Aug 18, 2025 | 31.37 | 31.49 | 31.37 | 31.49 | 31.43 | 0.30% | 4,408 |
| Aug 15, 2025 | 31.40 | 31.43 | 31.34 | 31.40 | 31.34 | -0.28% | 2,752 |
| Aug 14, 2025 | 31.50 | 31.50 | 31.43 | 31.48 | 31.42 | -0.84% | 550 |
| Aug 13, 2025 | 31.58 | 31.75 | 31.54 | 31.75 | 31.69 | 0.89% | 2,296 |
| Aug 12, 2025 | 31.27 | 31.49 | 31.26 | 31.47 | 31.41 | 1.76% | 1,402 |
| Aug 11, 2025 | 30.95 | 30.95 | 30.93 | 30.93 | 30.87 | 0.27% | 989 |
| Aug 8, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.79 | 0.50% | 185 |
| Aug 7, 2025 | 30.97 | 30.97 | 30.69 | 30.69 | 30.64 | -0.32% | 420 |
| Aug 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.73 | -0.15% | 204 |
| Aug 5, 2025 | 30.73 | 30.84 | 30.73 | 30.84 | 30.78 | 0.83% | 723 |
| Aug 4, 2025 | 30.50 | 30.58 | 30.48 | 30.58 | 30.52 | 0.91% | 616 |
| Aug 1, 2025 | 30.34 | 30.34 | 30.30 | 30.30 | 30.25 | -0.97% | 478 |
| Jul 31, 2025 | 30.57 | 30.60 | 30.57 | 30.60 | 30.54 | 0.50% | 821 |
| Jul 30, 2025 | 30.68 | 30.68 | 30.39 | 30.45 | 30.39 | -0.46% | 1,133 |
| Jul 29, 2025 | 30.63 | 30.63 | 30.59 | 30.59 | 30.53 | -0.10% | 1,509 |
| Jul 28, 2025 | 30.68 | 30.68 | 30.56 | 30.62 | 30.56 | -0.07% | 3,341 |
| Jul 25, 2025 | 30.54 | 30.73 | 30.50 | 30.64 | 30.59 | 0.56% | 1,480 |
| Jul 24, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | 30.42 | -1.37% | 2,275 |
| Jul 23, 2025 | 30.81 | 30.90 | 30.79 | 30.90 | 30.84 | 1.25% | 896 |
| Jul 22, 2025 | 30.24 | 30.51 | 30.24 | 30.51 | 30.46 | 0.15% | 4,024 |
| Jul 21, 2025 | 30.52 | 30.65 | 30.47 | 30.47 | 30.41 | -0.53% | 4,247 |
| Jul 18, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.57 | -0.20% | 3,966 |
| Jul 17, 2025 | 30.75 | 30.75 | 30.62 | 30.69 | 30.64 | 0.47% | 2,528 |