Cambria Value & Momentum ... (VAMO)
CBOE: VAMO
· Real-Time Price · USD
32.05
0.50 (1.59%)
At close: Aug 22, 2025, 2:38 PM
VAMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.90 | 32.16 | 31.90 | 32.15 | 32.15 | 1.90% | 1,389 |
| Aug 21, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.55 | 0.38% | 2,800 |
| Aug 20, 2025 | 31.27 | 31.43 | 31.27 | 31.43 | 31.43 | 0.13% | 500 |
| Aug 19, 2025 | 31.56 | 31.56 | 31.39 | 31.39 | 31.39 | -0.32% | 718 |
| Aug 18, 2025 | 31.37 | 31.49 | 31.37 | 31.49 | 31.49 | 0.32% | 4,408 |
| Aug 15, 2025 | 31.40 | 31.43 | 31.34 | 31.39 | 31.39 | -0.29% | 2,800 |
| Aug 14, 2025 | 31.50 | 31.50 | 31.43 | 31.48 | 31.48 | -0.85% | 600 |
| Aug 13, 2025 | 31.57 | 31.75 | 31.54 | 31.75 | 31.75 | 0.89% | 2,300 |
| Aug 12, 2025 | 31.27 | 31.49 | 31.26 | 31.47 | 31.47 | 1.75% | 1,402 |
| Aug 11, 2025 | 30.95 | 30.95 | 30.93 | 30.93 | 30.93 | 0.26% | 1,000 |
| Aug 8, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.52% | 200 |
| Aug 7, 2025 | 30.97 | 30.97 | 30.69 | 30.69 | 30.69 | -0.32% | 420 |
| Aug 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.13% | 204 |
| Aug 5, 2025 | 30.73 | 30.83 | 30.73 | 30.83 | 30.83 | 0.82% | 723 |
| Aug 4, 2025 | 30.50 | 30.58 | 30.48 | 30.58 | 30.58 | 0.92% | 616 |
| Aug 1, 2025 | 30.34 | 30.34 | 30.30 | 30.30 | 30.30 | -0.98% | 500 |
| Jul 31, 2025 | 30.57 | 30.60 | 30.57 | 30.60 | 30.60 | 0.49% | 821 |
| Jul 30, 2025 | 30.68 | 30.68 | 30.39 | 30.45 | 30.45 | -0.46% | 1,133 |
| Jul 29, 2025 | 30.63 | 30.63 | 30.59 | 30.59 | 30.59 | -0.10% | 1,509 |
| Jul 28, 2025 | 30.68 | 30.68 | 30.56 | 30.62 | 30.62 | -0.07% | 3,341 |