MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VAMO — Cambria Value and Momentum ETF
Cboe BZXCambria Value and Momentum ETF
$35.45
+0.37(+1.04%)
- O
- 35.32
- H
- 35.52
- L
- 35.32
- V
- 1.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.45
Period Return+21.97%
Period High$37.54
Period Low$28.71
Avg Daily Volume13.2K
Total Trading Days365
VAMO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.32 | $35.52 | $35.32 | $35.45 | +$0.37 | +1.04% | 1,525 | $35.47 | $35.32 $35.52 |
| Oct 7, 2026 | $35.05 | $35.13 | $35.05 | $35.08 | $-0.28 | -0.78% | 2,106 | $35.12 | $35.05 $35.13 |
| Oct 6, 2026 | $35.49 | $35.99 | $35.34 | $35.36 | $-0.17 | -0.48% | 7,490 | $35.44 | $35.34 $35.99 |
| Oct 5, 2026 | $35.68 | $35.68 | $35.53 | $35.53 | +$0.14 | +0.39% | 626 | $35.62 | $35.53 $35.68 |
| Oct 2, 2026 | $35.33 | $35.43 | $35.33 | $35.39 | +$0.15 | +0.42% | 857 | $35.40 | $35.33 $35.43 |
| Oct 1, 2026 | $34.91 | $35.25 | $34.81 | $35.25 | +$0.41 | +1.18% | 3,900 | $34.96 | $34.81 $35.25 |
| Sep 30, 2026 | $35.07 | $35.10 | $34.84 | $34.84 | $-0.16 | -0.47% | 6,328 | $34.93 | $34.84 $35.10 |
| Sep 29, 2026 | $35.07 | $35.07 | $34.91 | $35.00 | $-0.04 | -0.10% | 4,132 | $34.97 | $34.91 $35.07 |
| Sep 28, 2026 | $35.20 | $35.20 | $35.03 | $35.04 | $-0.12 | -0.35% | 4,866 | $35.10 | $35.03 $35.20 |
| Sep 25, 2026 | $35.00 | $35.22 | $35.00 | $35.16 | +$0.08 | +0.22% | 2,499 | $35.17 | $35.00 $35.22 |
| Sep 24, 2026 | $35.20 | $35.30 | $35.07 | $35.09 | $-0.14 | -0.40% | 5,250 | $35.16 | $35.07 $35.30 |
| Sep 23, 2026 | $35.40 | $35.50 | $35.21 | $35.23 | $-0.25 | -0.72% | 5,134 | $35.43 | $35.21 $35.50 |
| Sep 22, 2026 | $35.37 | $35.69 | $35.37 | $35.48 | $-0.07 | -0.20% | 7,731 | $35.61 | $35.37 $35.69 |
| Sep 21, 2026 | $36.04 | $36.04 | $35.01 | $35.55 | $-0.50 | -1.38% | 8,765 | $35.73 | $35.01 $36.04 |
| Sep 18, 2026 | $35.77 | $36.15 | $35.77 | $36.05 | $-0.36 | -0.99% | 4,946 | $36.09 | $35.77 $36.15 |
| Sep 17, 2026 | $36.65 | $36.65 | $36.41 | $36.41 | $-0.18 | -0.49% | 14,438 | $36.56 | $36.41 $36.65 |
| Sep 16, 2026 | $36.51 | $36.59 | $36.51 | $36.59 | $-0.13 | -0.34% | 455 | $36.58 | $36.51 $36.59 |
| Sep 15, 2026 | $36.65 | $36.73 | $36.65 | $36.71 | +$0.07 | +0.19% | 4,970 | $36.72 | $36.65 $36.73 |
| Sep 14, 2026 | $36.79 | $36.79 | $36.63 | $36.65 | $-0.24 | -0.65% | 3,361 | $36.70 | $36.63 $36.79 |
| Sep 11, 2026 | $36.86 | $36.89 | $36.86 | $36.89 | +$0.08 | +0.22% | 1,570 | $36.86 | $36.86 $36.89 |
| Sep 10, 2026 | $36.83 | $36.83 | $36.80 | $36.80 | $-0.17 | -0.47% | 748 | $36.83 | $36.80 $36.83 |
| Sep 9, 2026 | $37.02 | $37.03 | $36.96 | $36.98 | $-0.05 | -0.14% | 2,873 | $37.00 | $36.96 $37.03 |
| Sep 8, 2026 | $37.18 | $37.23 | $37.03 | $37.03 | $-0.06 | -0.17% | 3,167 | $37.13 | $37.03 $37.23 |
| Sep 4, 2026 | $37.06 | $37.09 | $37.05 | $37.09 | +$0.10 | +0.26% | 1,153 | $37.04 | $37.05 $37.09 |
| Sep 3, 2026 | $37.05 | $37.05 | $36.93 | $36.99 | $-0.06 | -0.17% | 5,860 | $37.00 | $36.93 $37.05 |
| Sep 2, 2026 | $37.03 | $37.17 | $36.99 | $37.06 | +$0.38 | +1.04% | 5,626 | $37.10 | $36.99 $37.17 |
| Sep 1, 2026 | $37.54 | $37.54 | $36.66 | $36.68 | +$0.06 | +0.17% | 842 | $36.85 | $36.66 $37.54 |
| Aug 31, 2026 | $36.62 | $36.67 | $36.58 | $36.62 | $-0.02 | -0.06% | 3,247 | $36.60 | $36.58 $36.67 |
| Aug 28, 2026 | $36.69 | $36.71 | $36.64 | $36.64 | $-0.20 | -0.55% | 1,116 | $36.70 | $36.64 $36.71 |
| Aug 27, 2026 | $36.64 | $36.84 | $36.64 | $36.84 | +$0.06 | +0.16% | 2,320 | $36.70 | $36.64 $36.84 |