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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.28 28.31 28.25 28.30 0.0M
2023-12-28 28.59 28.59 28.43 28.46 0.0M
2023-12-27 28.26 28.69 28.26 28.57 0.0M
2023-12-26 28.34 28.51 28.34 28.51 0.0M
2023-12-22 28.26 28.38 28.26 28.38 0.0M
2023-12-21 28.30 28.30 28.26 28.26 0.0M
2023-12-20 28.21 28.43 27.98 27.98 0.0M
2023-12-19 27.76 28.18 27.76 28.15 0.0M
2023-12-18 27.89 27.90 27.56 27.56 0.0M
2023-12-15 27.70 27.73 27.67 27.67 0.0M
2023-12-14 27.50 27.72 27.50 27.72 0.0M
2023-12-13 26.66 27.07 26.51 27.04 0.0M
2023-12-12 26.76 26.76 26.65 26.65 0.0M
2023-12-11 26.76 26.94 26.76 26.88 0.0M
2023-12-08 26.73 26.92 26.73 26.85 0.0M
2023-12-07 26.66 26.70 26.55 26.70 0.0M
2023-12-06 26.89 26.89 26.64 26.64 0.0M
2023-12-05 26.80 26.92 26.71 26.72 0.0M
2023-12-04 26.90 27.05 26.89 27.03 0.0M
2023-12-01 26.44 26.81 26.44 26.81 0.0M
2023-11-30 26.30 26.40 26.30 26.35 0.0M
2023-11-29 26.24 26.24 26.20 26.20 0.0M
2023-11-28 26.25 26.25 26.11 26.11 0.0M
2023-11-27 26.21 26.38 26.21 26.34 0.0M
2023-11-24 26.36 26.36 26.32 26.32 0.0M
2023-11-22 26.19 26.26 26.19 26.26 0.0M
2023-11-21 26.27 26.27 26.09 26.09 0.0M
2023-11-20 26.61 26.61 26.31 26.33 0.0M
2023-11-17 26.18 26.42 26.18 26.42 0.0M
2023-11-16 26.29 26.33 26.06 26.08 0.0M
2023-11-15 26.53 26.54 26.45 26.45 0.0M
2023-11-14 26.26 26.47 26.26 26.46 0.0M
2023-11-13 25.89 25.89 25.80 25.80 0.0M
2023-11-10 25.87 25.87 25.78 25.83 0.0M
2023-11-09 25.90 25.90 25.71 25.73 0.0M
2023-11-08 25.93 25.93 25.80 25.80 0.0M
2023-11-07 26.02 26.02 25.86 25.86 0.0M
2023-11-06 26.26 26.26 26.23 26.25 0.0M
2023-11-03 26.54 26.72 26.16 26.53 0.0M
2023-11-02 26.27 26.52 26.22 26.52 0.0M
2023-11-01 26.19 26.29 26.07 26.24 0.0M
2023-10-31 26.12 26.12 26.07 26.08 0.0M
2023-10-30 26.23 26.28 25.96 26.02 0.0M
2023-10-27 26.08 26.10 26.00 26.10 0.0M
2023-10-26 26.05 26.05 26.05 26.05 0.0M
2023-10-25 25.68 25.73 25.60 25.68 0.0M
2023-10-24 25.76 25.78 25.66 25.66 0.0M
2023-10-23 25.58 25.79 25.58 25.65 0.0M
2023-10-20 25.86 25.86 25.67 25.69 0.0M
2023-10-19 26.08 26.08 25.77 25.77 0.0M
2023-10-18 26.01 26.05 25.96 25.99 0.0M
2023-10-17 26.20 26.31 26.20 26.28 0.0M
2023-10-16 26.00 26.06 25.98 26.01 0.0M
2023-10-13 25.84 25.89 25.65 25.65 0.0M
2023-10-12 25.99 25.99 25.80 25.88 0.0M
2023-10-11 26.36 26.42 26.28 26.37 0.0M
2023-10-10 26.32 26.46 26.32 26.39 0.0M
2023-10-09 26.03 26.28 26.03 26.27 0.0M
2023-10-06 26.10 26.61 26.03 26.61 0.0M
2023-10-05 26.08 26.15 26.04 26.15 0.4M
2023-10-04 26.05 26.15 25.58 25.99 0.0M
2023-10-03 26.21 26.21 26.12 26.12 0.0M
2023-10-02 26.56 26.59 26.35 26.35 0.0M
2023-09-29 26.82 26.82 26.63 26.64 0.0M
2023-09-28 26.85 26.85 26.77 26.83 0.0M
2023-09-27 26.49 26.70 26.49 26.70 0.0M
2023-09-26 26.34 26.36 25.95 25.95 0.0M
2023-09-25 26.17 26.39 26.17 26.29 0.0M
2023-09-22 25.94 26.19 25.84 26.15 0.0M
2023-09-21 25.92 26.25 25.86 26.07 0.0M
2023-09-20 26.06 26.42 25.97 25.97 0.0M
2023-09-19 26.07 26.07 26.00 26.00 0.0M
2023-09-18 26.34 26.34 26.00 26.12 0.0M
2023-09-15 26.17 26.17 25.95 25.95 0.0M
2023-09-14 26.40 26.46 26.17 26.24 0.0M
2023-09-13 26.01 26.01 25.86 25.94 0.0M
2023-09-12 26.29 26.29 26.16 26.16 0.0M
2023-09-11 26.11 26.34 26.08 26.29 0.0M
2023-09-08 26.33 26.33 26.08 26.08 0.0M
2023-09-07 26.37 26.39 26.12 26.12 0.0M
2023-09-06 26.28 26.35 25.77 26.14 0.0M
2023-09-05 26.62 26.62 26.36 26.36 0.0M
2023-09-01 26.89 27.05 26.76 26.76 0.0M
2023-08-31 26.79 26.79 26.54 26.62 0.0M
2023-08-30 27.00 27.00 26.54 26.54 0.0M
2023-08-29 26.19 26.49 26.19 26.48 0.0M
2023-08-28 26.45 26.45 26.36 26.36 0.0M
2023-08-25 26.13 26.22 26.13 26.22 0.0M
2023-08-24 26.30 26.34 26.17 26.17 0.0M
2023-08-23 26.34 26.39 26.34 26.34 0.0M
2023-08-22 26.27 26.33 26.27 26.33 0.0M
2023-08-21 26.38 26.38 26.18 26.23 0.0M
2023-08-18 26.34 26.47 26.30 26.30 0.0M
2023-08-17 26.67 26.67 26.19 26.19 0.0M
2023-08-16 26.58 26.58 26.35 26.35 0.0M
2023-08-15 26.69 26.69 26.53 26.63 0.0M
2023-08-14 26.70 26.72 26.61 26.71 0.0M
2023-08-11 26.83 26.83 26.74 26.81 0.0M
2023-08-10 26.95 26.95 26.57 26.65 0.0M
2023-08-09 26.70 26.92 26.70 26.81 0.0M
2023-08-08 26.53 26.77 26.53 26.69 0.0M
2023-08-07 26.66 26.75 26.65 26.67 0.0M
2023-08-04 26.62 26.62 26.51 26.52 0.0M
2023-08-03 26.49 26.50 26.38 26.42 0.0M
2023-08-02 26.80 26.80 26.52 26.57 0.0M
2023-08-01 26.52 26.62 26.50 26.62 0.0M
2023-07-31 26.38 26.56 26.38 26.56 0.0M
2023-07-28 26.42 26.43 26.34 26.35 0.0M
2023-07-27 26.30 26.33 26.15 26.17 0.0M
2023-07-26 26.34 26.44 26.23 26.25 0.0M
2023-07-25 26.16 26.33 26.16 26.20 0.0M
2023-07-24 25.89 26.20 25.89 26.18 0.0M
2023-07-21 26.03 26.12 25.98 26.00 0.0M
2023-07-20 26.07 26.14 26.05 26.08 0.0M
2023-07-19 26.28 26.31 26.26 26.30 0.0M
2023-07-18 26.28 26.35 26.26 26.26 0.2M
2023-07-17 26.13 26.19 26.02 26.13 0.0M
2023-07-14 25.91 26.07 25.76 26.00 0.0M
2023-07-13 26.07 26.18 26.07 26.09 0.0M
2023-07-12 26.00 26.17 26.00 26.08 0.0M
2023-07-11 26.17 26.17 25.96 25.97 0.0M
2023-07-10 25.68 25.78 25.68 25.78 0.0M
2023-07-07 25.14 25.64 24.58 25.43 0.0M
2023-07-06 25.23 25.35 25.11 25.19 0.0M
2023-07-05 25.62 25.62 25.48 25.48 0.0M
2023-07-03 25.60 25.81 25.60 25.74 0.0M
2023-06-30 25.73 25.79 25.71 25.74 0.0M
2023-06-29 25.50 25.70 25.50 25.70 0.0M
2023-06-28 25.31 25.42 25.29 25.42 0.0M
2023-06-27 25.35 25.35 25.19 25.30 0.0M
2023-06-26 24.73 25.17 24.73 25.03 0.0M
2023-06-23 24.63 24.90 24.63 24.78 0.0M
2023-06-22 24.88 24.90 24.84 24.87 0.0M
2023-06-21 25.04 25.21 25.04 25.17 0.0M
2023-06-20 24.91 24.95 24.86 24.93 0.0M
2023-06-16 24.85 24.92 24.80 24.92 0.0M
2023-06-15 24.71 25.02 24.71 25.01 0.0M
2023-06-14 25.37 25.37 24.84 24.89 0.0M
2023-06-13 25.32 25.33 25.26 25.26 0.0M
2023-06-12 25.10 25.23 25.08 25.08 0.0M
2023-06-09 25.11 25.43 25.11 25.20 0.0M
2023-06-08 25.49 25.49 25.25 25.35 0.0M
2023-06-07 25.00 25.56 25.00 25.53 0.0M
2023-06-06 24.53 24.93 24.53 24.92 0.0M
2023-06-05 24.55 24.56 24.20 24.37 0.0M
2023-06-02 24.30 24.61 24.19 24.61 0.0M
2023-06-01 23.73 23.97 23.73 23.85 0.0M
2023-05-31 23.86 23.86 23.76 23.78 0.0M
2023-05-30 24.16 24.16 24.06 24.13 0.0M
2023-05-26 24.39 24.39 24.25 24.29 0.0M
2023-05-25 24.49 24.49 24.27 24.38 0.0M
2023-05-24 24.53 24.57 24.46 24.48 0.0M
2023-05-23 24.33 24.67 24.33 24.54 0.0M
2023-05-22 24.53 24.58 24.52 24.52 0.0M
2023-05-19 24.71 24.71 24.41 24.47 0.0M
2023-05-18 24.56 24.70 24.54 24.66 0.0M
2023-05-17 24.29 24.55 24.29 24.50 0.0M
2023-05-16 24.27 24.27 24.15 24.15 0.0M
2023-05-15 24.27 24.43 24.27 24.37 0.0M
2023-05-12 24.28 24.43 24.16 24.21 0.0M
2023-05-11 24.21 24.39 24.21 24.34 0.0M
2023-05-10 24.45 24.56 24.35 24.46 0.0M
2023-05-09 24.51 24.66 24.50 24.52 0.0M
2023-05-08 24.54 24.54 24.41 24.43 0.0M
2023-05-05 24.15 24.39 24.15 24.33 0.0M
2023-05-04 23.92 24.00 23.81 23.89 0.0M
2023-05-03 24.33 24.46 24.18 24.18 0.0M
2023-05-02 24.33 24.33 23.99 24.28 0.1M
2023-05-01 24.68 24.69 24.46 24.53 0.0M
2023-04-28 24.62 24.64 24.57 24.60 0.0M
2023-04-27 24.43 24.53 24.35 24.50 0.0M
2023-04-26 24.56 24.58 24.33 24.37 0.0M
2023-04-25 24.89 24.89 24.62 24.63 0.0M
2023-04-24 24.88 25.08 24.88 25.08 0.1M
2023-04-21 24.99 25.04 24.93 24.97 0.1M
2023-04-20 25.00 25.31 25.00 25.16 0.0M
2023-04-19 24.99 25.21 24.99 25.19 0.0M
2023-04-18 25.12 25.16 25.07 25.16 0.0M
2023-04-17 24.96 25.12 24.95 25.05 0.0M
2023-04-14 25.15 25.15 24.93 25.01 0.0M
2023-04-13 25.05 25.18 25.02 25.07 0.0M
2023-04-12 25.17 25.22 25.09 25.09 0.0M
2023-04-11 25.12 25.28 25.11 25.16 0.0M
2023-04-10 24.35 25.07 24.35 24.86 0.0M
2023-04-06 24.73 24.79 24.54 24.54 0.0M
2023-04-05 24.56 24.79 24.56 24.78 0.0M
2023-04-04 25.06 25.06 24.58 24.73 0.0M
2023-04-03 25.21 25.40 25.09 25.33 0.0M
2023-03-31 25.04 25.12 25.00 25.11 0.0M
2023-03-30 25.03 25.12 24.89 24.94 0.7M
2023-03-29 25.07 25.07 24.92 24.99 0.0M
2023-03-28 25.07 25.07 24.95 24.98 0.0M
2023-03-27 24.73 24.99 24.73 24.93 0.0M
2023-03-24 24.20 24.61 24.14 24.53 0.0M
2023-03-23 24.89 24.96 24.48 24.51 0.0M
2023-03-22 25.25 25.27 25.00 25.03 0.0M
2023-03-21 25.45 25.48 25.30 25.30 0.1M
2023-03-20 24.50 25.19 24.50 24.93 1.0M
2023-03-17 24.70 24.71 24.57 24.59 0.0M
2023-03-16 24.53 25.10 24.48 25.04 0.1M
2023-03-15 25.09 25.27 24.65 24.79 0.0M
2023-03-14 26.18 26.18 25.64 25.69 0.0M
2023-03-13 26.00 26.04 25.67 25.70 0.0M
2023-03-10 26.64 26.71 26.39 26.43 0.0M
2023-03-09 27.34 27.34 26.82 26.82 0.0M
2023-03-08 27.29 27.42 27.03 27.15 0.2M
2023-03-07 27.42 27.43 27.20 27.34 0.0M
2023-03-06 27.68 27.68 27.33 27.38 0.0M
2023-03-03 27.61 27.92 27.61 27.90 0.0M
2023-03-02 27.57 27.85 27.55 27.63 0.0M
2023-03-01 27.46 27.66 27.45 27.61 0.0M
2023-02-28 27.33 27.50 27.26 27.29 0.0M
2023-02-27 27.49 27.49 27.28 27.33 0.0M
2023-02-24 26.69 27.26 26.69 27.26 0.0M
2023-02-23 27.02 27.11 26.90 26.94 0.0M
2023-02-22 26.96 27.01 26.81 26.92 0.1M
2023-02-21 27.40 27.40 26.81 26.83 0.0M
2023-02-17 27.26 27.50 27.26 27.34 0.0M
2023-02-16 27.15 27.66 27.15 27.59 0.0M
2023-02-15 27.26 27.44 27.16 27.36 0.0M
2023-02-14 27.19 27.59 27.14 27.54 0.0M
2023-02-13 27.29 27.39 27.29 27.34 0.0M
2023-02-10 27.12 27.45 27.07 27.45 0.0M
2023-02-09 27.02 27.04 26.80 26.80 0.0M
2023-02-08 27.25 27.25 27.01 27.11 0.0M
2023-02-07 27.00 27.20 26.89 27.12 0.0M
2023-02-06 27.11 27.11 26.90 26.97 0.0M
2023-02-03 27.00 27.32 27.00 27.26 0.0M
2023-02-02 27.23 27.23 26.89 27.10 0.1M
2023-02-01 27.40 27.40 27.00 27.31 0.1M
2023-01-31 27.11 27.38 27.01 27.38 0.0M
2023-01-30 27.25 27.37 27.18 27.18 0.0M
2023-01-27 27.55 27.56 27.28 27.29 0.0M
2023-01-26 27.43 27.57 27.27 27.52 0.0M
2023-01-25 27.21 27.70 27.21 27.40 0.0M
2023-01-24 27.31 27.34 27.18 27.29 0.0M
2023-01-23 27.52 27.52 27.27 27.32 0.0M
2023-01-20 27.28 27.45 27.28 27.36 0.0M
2023-01-19 27.06 27.38 26.80 27.38 0.0M
2023-01-18 27.65 27.65 27.03 27.03 0.0M
2023-01-17 27.05 27.30 27.05 27.25 0.0M
2023-01-13 27.17 27.32 27.04 27.04 0.0M
2023-01-12 27.12 27.23 26.98 27.00 0.0M
2023-01-11 27.00 27.00 26.77 26.80 0.0M
2023-01-10 26.74 27.07 26.61 26.99 0.0M
2023-01-09 27.31 27.31 26.69 26.92 0.0M
2023-01-06 27.16 27.31 26.95 26.97 0.0M
2023-01-05 26.47 26.92 26.47 26.89 0.0M
2023-01-04 26.71 26.77 26.59 26.60 0.2M
2023-01-03 27.29 27.29 26.56 26.59 0.0M