Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cambria ETF Trust Cambria Value and Momentum ETF (NY: VAMO )

29.79 +0.23 (+0.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 29.76 30.00 29.76 29.79 1,713 +0.18(+0.60%)
Dec 19, 2024 29.58 29.71 29.52 29.61 1,522 +0.00(+0.00%)
Dec 18, 2024 30.32 30.32 29.53 29.61 2,015 -0.70(-2.31%)
Dec 17, 2024 30.72 30.72 30.31 30.31 1,032 -0.42(-1.37%)
Dec 16, 2024 30.88 30.88 30.72 30.73 855 -0.00(-0.01%)
Dec 13, 2024 30.77 30.77 30.67 30.74 2,903 -0.15(-0.49%)
Dec 12, 2024 30.99 30.99 30.89 30.89 936 -0.19(-0.60%)
Dec 11, 2024 30.97 31.09 30.97 31.07 1,419 +0.17(+0.56%)
Dec 10, 2024 31.16 31.16 30.90 30.90 2,005 -0.27(-0.88%)
Dec 09, 2024 31.23 31.40 31.17 31.17 1,728 -0.36(-1.13%)
Dec 06, 2024 31.75 31.75 31.40 31.53 2,799 -0.18(-0.57%)
Dec 05, 2024 31.85 31.87 31.71 31.71 5,536 -0.23(-0.73%)
Dec 04, 2024 31.94 31.97 31.80 31.94 27,100 -0.17(-0.54%)
Dec 03, 2024 32.27 32.39 32.03 32.11 5,761 -0.07(-0.23%)
Dec 02, 2024 32.33 32.63 32.14 32.19 3,034 -0.07(-0.21%)
Nov 29, 2024 32.46 32.65 32.22 32.26 3,512 +0.03(+0.10%)
Nov 27, 2024 32.30 32.32 32.21 32.22 3,737 -0.14(-0.42%)
Nov 26, 2024 32.26 32.37 32.24 32.36 1,517 -0.21(-0.65%)
Nov 25, 2024 32.47 32.72 32.47 32.57 2,293 +0.47(+1.47%)
Nov 22, 2024 31.87 32.10 31.87 32.10 1,060 +0.32(+1.01%)
Nov 21, 2024 31.63 31.85 31.63 31.78 2,604 +0.40(+1.29%)
Nov 20, 2024 31.54 31.54 31.38 31.38 1,540 +0.03(+0.08%)
Nov 19, 2024 31.35 31.35 31.33 31.35 728 +0.06(+0.19%)
Nov 18, 2024 31.30 31.40 31.28 31.29 1,907 +0.13(+0.43%)
Nov 15, 2024 31.11 31.17 31.07 31.16 11,025 +0.05(+0.16%)
Nov 14, 2024 31.11 31.18 30.99 31.11 20,000 -0.11(-0.36%)
Nov 13, 2024 31.69 31.69 31.22 31.22 3,440 -0.33(-1.04%)
Nov 12, 2024 31.86 31.86 31.50 31.55 23,029 -0.46(-1.45%)
Nov 11, 2024 31.90 32.12 31.90 32.01 1,751 +0.38(+1.20%)
Nov 08, 2024 31.63 31.63 31.63 31.63 337 +0.22(+0.69%)
Nov 07, 2024 31.40 31.70 31.40 31.41 5,411 -0.21(-0.68%)
Nov 06, 2024 31.25 31.63 31.04 31.63 3,821 +1.38(+4.55%)
Nov 05, 2024 29.99 30.25 29.99 30.25 4,966 +0.51(+1.72%)
Nov 04, 2024 29.86 29.93 29.74 29.74 917 +0.20(+0.68%)
Nov 01, 2024 29.90 29.90 29.51 29.54 1,598 -0.12(-0.39%)
Oct 31, 2024 29.73 29.74 29.66 29.66 542 -0.09(-0.31%)
Oct 30, 2024 29.56 29.90 29.56 29.75 1,445 +0.18(+0.60%)
Oct 29, 2024 29.30 29.57 29.30 29.57 651 -0.14(-0.48%)
Oct 28, 2024 29.59 29.71 29.59 29.71 4,365 +0.32(+1.10%)
Oct 25, 2024 29.66 29.66 29.39 29.39 4,306 -0.34(-1.15%)
Oct 24, 2024 29.69 29.75 29.66 29.73 30,209 +0.13(+0.44%)
Oct 23, 2024 29.62 29.63 29.54 29.60 2,102 +0.01(+0.03%)
Oct 22, 2024 29.59 29.59 29.59 29.59 449 -0.29(-0.97%)
Oct 21, 2024 29.94 29.95 29.88 29.88 1,607 -0.39(-1.29%)
Oct 18, 2024 30.27 30.27 30.27 30.27 303 -0.08(-0.26%)
Oct 17, 2024 30.44 30.44 30.35 30.35 1,914 -0.17(-0.54%)
Oct 16, 2024 30.53 30.54 30.51 30.51 424 +0.44(+1.45%)
Oct 15, 2024 30.00 30.27 30.00 30.08 1,403 +0.10(+0.34%)
Oct 14, 2024 29.82 29.97 29.82 29.97 449 +0.14(+0.47%)
Oct 11, 2024 29.71 29.83 29.71 29.83 522 +0.39(+1.34%)
Oct 10, 2024 29.43 29.44 29.37 29.44 3,034 -0.16(-0.54%)
Oct 09, 2024 29.71 29.71 29.54 29.60 1,179 +0.01(+0.03%)
Oct 08, 2024 29.75 29.75 29.59 29.59 1,075 -0.07(-0.25%)
Oct 07, 2024 29.48 29.66 29.48 29.66 811 -0.11(-0.36%)
Oct 04, 2024 29.78 29.78 29.77 29.77 441 +0.28(+0.94%)
Oct 03, 2024 29.80 29.80 29.49 29.49 810 -0.07(-0.22%)
Oct 02, 2024 29.59 29.67 29.52 29.56 4,529 -0.03(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.