Cambria Value and Momentum ETF

VAMO
🏛️ usa →
33.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:08 33.26 33.26 33.26 33.26 1.2K
14:00 33.23 33.23 33.23 33.23 0.4K
14:33 33.19 33.19 33.19 33.19 2.2K
15:59 33.23 33.24 33.23 33.24 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.49 33.58 33.05 33.50 0.0M
2025-09-25 33.26 33.26 33.19 33.24 0.0M
2025-09-24 33.49 33.49 33.42 33.42 0.0M
2025-09-23 33.63 33.63 33.48 33.48 0.0M
2025-09-22 33.29 33.37 33.22 33.37 0.0M
2025-09-19 33.38 33.39 33.24 33.24 0.0M
2025-09-18 33.06 33.28 33.06 33.28 0.0M
2025-09-17 32.86 32.88 32.83 32.83 0.0M
2025-09-16 32.65 32.73 32.64 32.73 0.0M
2025-09-15 32.99 33.10 32.93 32.95 0.0M
2025-09-12 33.07 33.07 33.07 33.07 0.0M
2025-09-11 32.17 33.19 32.17 33.19 0.0M
2025-09-10 32.68 32.68 32.62 32.65 0.0M
2025-09-09 32.62 32.67 32.61 32.67 0.0M
2025-09-08 32.60 32.78 32.60 32.78 0.0M
2025-09-05 32.52 32.52 32.52 32.52 0.0M
2025-09-04 32.49 32.56 32.47 32.55 0.0M
2025-09-03 32.47 32.47 32.26 32.32 0.0M
2025-09-02 32.34 32.40 32.27 32.40 0.0M
2025-08-29 32.42 32.42 32.42 32.42 0.0M
2025-08-28 32.53 32.53 32.51 32.52 0.0M
2025-08-27 32.51 32.57 32.46 32.47 0.2M
2025-08-26 32.21 32.37 32.21 32.31 0.0M
2025-08-25 32.05 32.28 32.05 32.20 0.0M
2025-08-22 31.90 32.16 31.90 32.15 0.0M
2025-08-21 31.46 31.55 31.46 31.55 0.0M
2025-08-20 31.27 31.43 31.27 31.43 0.0M
2025-08-19 31.56 31.56 31.39 31.39 0.0M
2025-08-18 31.37 31.49 31.37 31.49 0.0M
2025-08-15 31.40 31.43 31.34 31.40 0.0M
2025-08-14 31.50 31.50 31.43 31.48 0.0M
2025-08-13 31.57 31.75 31.54 31.75 0.0M
2025-08-12 31.27 31.49 31.26 31.47 0.0M
2025-08-11 30.95 30.95 30.93 30.93 0.0M
2025-08-08 30.85 30.85 30.85 30.85 0.0M
2025-08-07 30.97 30.97 30.69 30.69 0.0M
2025-08-06 30.79 30.79 30.79 30.79 0.0M
2025-08-05 30.73 30.84 30.73 30.84 0.0M
2025-08-04 30.50 30.58 30.48 30.58 0.0M
2025-08-01 30.34 30.34 30.30 30.30 0.0M
2025-07-31 30.57 30.60 30.57 30.60 0.0M
2025-07-30 30.68 30.68 30.39 30.45 0.0M
2025-07-29 30.63 30.63 30.59 30.59 0.0M
2025-07-28 30.68 30.68 30.56 30.62 0.0M
2025-07-25 30.54 30.73 30.50 30.64 0.0M
2025-07-24 30.57 30.57 30.47 30.47 0.0M
2025-07-23 30.81 30.90 30.79 30.90 0.0M
2025-07-22 30.24 30.51 30.24 30.51 0.0M
2025-07-21 30.52 30.65 30.47 30.47 0.0M
2025-07-18 30.63 30.80 30.63 30.63 0.0M
2025-07-17 30.75 30.75 30.62 30.69 0.0M
2025-07-16 30.47 30.62 30.47 30.55 0.0M
2025-07-15 30.50 30.50 30.39 30.39 0.0M
2025-07-14 30.60 30.72 30.60 30.72 0.0M
2025-07-11 30.52 30.52 30.49 30.50 0.0M
2025-07-10 30.69 30.69 30.62 30.68 0.0M
2025-07-09 30.40 30.52 30.40 30.52 0.0M
2025-07-08 30.52 30.54 30.47 30.47 0.0M
2025-07-07 30.53 30.53 30.53 30.53 0.0M
2025-07-03 30.60 30.64 30.60 30.64 0.0M
2025-07-02 30.39 30.46 30.34 30.46 0.0M
2025-07-01 30.26 30.42 30.23 30.29 0.0M
2025-06-30 30.16 30.23 30.16 30.21 0.0M
2025-06-27 30.03 30.17 30.03 30.17 0.0M
2025-06-26 29.83 30.06 29.83 30.06 0.0M
2025-06-25 29.91 29.91 29.71 29.71 0.0M
2025-06-24 30.13 30.13 29.97 29.97 0.0M
2025-06-23 29.49 29.85 29.49 29.85 0.0M
2025-06-20 29.81 29.81 29.55 29.56 0.0M
2025-06-18 29.76 29.76 29.64 29.64 0.0M
2025-06-17 29.75 29.75 29.57 29.57 0.0M
2025-06-16 29.71 29.79 29.68 29.74 0.0M
2025-06-13 29.74 29.74 29.53 29.53 0.0M
2025-06-12 29.84 29.84 29.80 29.82 0.0M
2025-06-11 30.02 30.11 29.94 29.94 0.0M
2025-06-10 29.94 29.95 29.90 29.91 0.0M
2025-06-09 30.17 30.17 29.99 30.05 0.0M
2025-06-06 30.11 30.23 30.11 30.23 0.0M
2025-06-05 30.04 30.05 29.93 29.97 0.0M
2025-06-04 29.81 29.91 29.79 29.79 0.0M
2025-06-03 29.93 29.99 29.91 29.95 0.0M
2025-06-02 29.79 29.80 29.79 29.80 0.0M
2025-05-30 29.71 29.83 29.66 29.79 0.0M
2025-05-29 29.58 29.75 29.58 29.75 0.0M
2025-05-28 29.80 29.85 29.69 29.74 0.0M
2025-05-27 29.48 29.89 29.47 29.87 0.0M
2025-05-23 29.52 29.59 29.48 29.51 0.0M
2025-05-22 29.49 29.49 29.48 29.48 0.0M
2025-05-21 29.47 29.47 29.44 29.44 0.0M
2025-05-20 29.79 29.96 29.79 29.86 0.0M
2025-05-19 29.83 29.91 29.82 29.91 0.0M
2025-05-16 29.80 30.02 29.80 30.02 0.0M
2025-05-15 29.87 29.89 29.81 29.82 0.0M
2025-05-14 29.98 30.11 29.89 29.89 0.0M
2025-05-13 29.93 30.09 29.91 30.09 0.0M
2025-05-12 30.11 30.17 29.87 29.87 0.0M
2025-05-09 29.79 29.80 29.76 29.79 0.0M
2025-05-08 29.71 29.72 29.57 29.72 0.0M
2025-05-07 29.68 29.68 29.48 29.48 0.0M
2025-05-06 29.35 29.49 29.35 29.47 0.0M
2025-05-05 29.29 29.38 29.29 29.34 0.0M
2025-05-02 29.24 29.31 29.24 29.29 0.0M
2025-05-01 28.94 28.94 28.82 28.90 0.0M
2025-04-30 28.71 28.94 28.71 28.90 0.0M
2025-04-29 28.99 29.10 28.99 29.08 0.0M
2025-04-28 29.09 29.09 29.06 29.06 0.0M
2025-04-25 29.01 29.01 28.93 28.96 0.0M
2025-04-24 29.30 29.30 29.14 29.14 0.0M
2025-04-23 29.40 29.57 28.96 28.96 0.0M
2025-04-22 28.96 29.14 28.91 29.14 0.0M
2025-04-21 29.04 29.21 28.93 28.93 0.0M
2025-04-17 29.15 29.15 29.15 29.15 0.0M
2025-04-16 28.93 29.15 28.90 29.10 0.0M
2025-04-15 28.84 28.93 28.82 28.85 0.0M
2025-04-14 29.00 29.00 28.74 28.74 0.0M
2025-04-11 28.53 28.66 28.40 28.63 0.0M
2025-04-10 28.68 28.91 28.68 28.76 0.0M
2025-04-09 28.98 29.19 28.98 29.01 0.0M
2025-04-08 29.00 29.02 29.00 29.00 0.0M
2025-04-07 29.01 29.02 28.96 28.99 0.0M
2025-04-04 28.65 28.99 28.45 28.99 0.0M
2025-04-03 28.83 28.98 28.83 28.95 0.0M
2025-04-02 29.44 29.48 29.44 29.48 0.0M
2025-04-01 28.50 29.23 28.50 29.19 0.0M
2025-03-31 29.12 29.18 29.12 29.15 0.0M
2025-03-28 29.10 29.23 29.10 29.22 0.0M
2025-03-27 29.21 29.21 29.12 29.18 0.0M
2025-03-26 29.33 29.38 29.33 29.36 0.0M
2025-03-25 29.28 29.28 29.28 29.28 0.0M
2025-03-24 29.20 29.34 29.20 29.34 0.0M
2025-03-21 28.75 31.63 26.67 30.02 0.0M
2025-03-20 29.15 29.15 29.13 29.13 0.0M
2025-03-19 29.44 29.44 29.44 29.44 0.0M
2025-03-18 29.24 29.24 29.18 29.21 0.0M
2025-03-17 29.19 29.19 29.13 29.13 0.0M
2025-03-14 28.84 29.02 28.84 29.02 0.0M
2025-03-13 28.84 28.84 28.70 28.76 0.0M
2025-03-12 28.99 29.09 28.94 28.94 0.0M
2025-03-11 28.98 29.03 28.92 29.03 0.0M
2025-03-10 28.70 28.83 28.70 28.74 0.0M
2025-03-07 28.59 28.86 28.59 28.86 0.0M
2025-03-06 28.79 28.79 28.79 28.79 0.0M
2025-03-05 28.96 28.99 28.84 28.99 0.0M
2025-03-04 28.70 28.82 28.63 28.82 0.0M
2025-03-03 29.45 29.53 29.07 29.07 0.0M
2025-02-28 29.46 29.48 29.43 29.48 0.0M
2025-02-27 29.41 29.41 29.31 29.34 0.0M
2025-02-26 29.55 29.55 29.38 29.43 0.0M
2025-02-25 29.23 29.33 29.10 29.33 0.0M
2025-02-24 29.31 29.32 29.21 29.21 0.0M
2025-02-21 29.26 29.30 29.21 29.30 0.0M
2025-02-20 29.87 29.87 29.73 29.86 0.0M
2025-02-19 30.04 30.04 30.04 30.04 0.0M
2025-02-18 30.28 30.29 30.28 30.29 0.0M
2025-02-14 30.36 30.39 30.36 30.36 0.0M
2025-02-13 30.04 30.23 30.04 30.23 0.0M
2025-02-12 30.05 30.06 30.02 30.02 0.0M
2025-02-11 30.21 30.22 30.21 30.22 0.0M
2025-02-10 30.20 30.36 30.15 30.26 0.0M
2025-02-07 30.23 30.32 30.23 30.29 0.0M
2025-02-06 30.58 30.60 30.36 30.48 0.0M
2025-02-05 30.32 30.49 30.32 30.49 0.0M
2025-02-04 30.31 30.32 30.26 30.26 0.0M
2025-02-03 29.95 30.27 29.95 30.18 0.0M
2025-01-31 30.66 30.66 30.44 30.44 0.0M
2025-01-30 30.75 30.88 30.74 30.74 0.0M
2025-01-29 30.45 30.55 30.39 30.48 0.0M
2025-01-28 30.39 30.39 30.26 30.37 0.0M
2025-01-27 30.71 30.71 30.51 30.51 0.0M
2025-01-24 30.81 30.99 30.81 30.91 0.0M
2025-01-23 31.10 31.10 30.98 30.98 0.0M
2025-01-22 31.06 31.10 31.01 31.04 0.0M
2025-01-21 31.04 31.14 31.04 31.12 0.0M
2025-01-17 30.87 30.96 30.71 30.81 0.0M
2025-01-16 30.76 30.83 30.76 30.83 0.0M
2025-01-15 30.79 30.79 30.79 30.79 0.0M
2025-01-14 30.28 30.41 30.28 30.41 0.0M
2025-01-13 29.64 29.85 29.64 29.85 0.0M
2025-01-10 29.66 29.71 29.57 29.64 0.0M
2025-01-08 29.67 29.89 29.67 29.89 0.1M
2025-01-07 29.82 29.83 29.82 29.83 0.0M
2025-01-06 30.13 30.16 29.97 29.97 0.0M
2025-01-03 29.87 30.11 29.87 30.08 0.0M
2025-01-02 29.90 29.90 29.86 29.86 0.0M