Cambria Global Momentum ETF (GMOM)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

28.74

-0.14

(-0.50%)

At close: 03:53PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	28.75	28.78	28.72	28.74	28.74	3,200
07 May 2024	28.96	28.96	28.85	28.89	28.89	7,100
06 May 2024	29.01	29.01	28.82	28.83	28.83	12,100
03 May 2024	28.26	28.71	28.26	28.69	28.69	7,400
02 May 2024	28.13	28.24	28.13	28.23	28.23	2,000
01 May 2024	28.33	28.33	27.93	28.06	28.06	3,000
30 Apr 2024	28.84	28.84	28.32	28.35	28.35	2,900
29 Apr 2024	28.56	28.91	28.56	28.59	28.59	5,700
26 Apr 2024	28.64	28.64	28.35	28.55	28.55	4,400
25 Apr 2024	28.17	28.42	28.03	28.42	28.42	12,700
24 Apr 2024	28.51	28.52	28.20	28.52	28.52	23,500
23 Apr 2024	28.28	28.46	28.27	28.44	28.44	2,900
22 Apr 2024	28.39	28.39	28.09	28.28	28.28	8,000
19 Apr 2024	28.20	28.20	27.94	27.95	27.95	7,900
18 Apr 2024	28.21	28.29	28.06	28.06	28.06	5,300
17 Apr 2024	28.12	28.28	28.04	28.14	28.14	15,200
16 Apr 2024	28.10	28.27	27.91	28.18	28.18	60,300
15 Apr 2024	28.79	28.79	27.91	28.06	28.06	51,100
12 Apr 2024	28.85	28.85	28.24	28.33	28.33	9,300
11 Apr 2024	28.87	28.87	28.53	28.75	28.75	4,900
10 Apr 2024	28.80	29.31	28.80	28.84	28.84	13,900
09 Apr 2024	29.27	29.29	29.19	29.25	29.25	8,600
08 Apr 2024	29.35	29.44	29.19	29.44	29.44	6,200
05 Apr 2024	28.96	29.10	28.95	29.07	29.07	5,600
04 Apr 2024	29.38	29.38	28.96	28.96	28.96	6,000
03 Apr 2024	29.11	29.31	28.93	29.16	29.16	29,500
02 Apr 2024	28.95	28.95	28.74	28.89	28.89	4,400
01 Apr 2024	29.36	29.48	29.12	29.17	29.17	17,000
28 Mar 2024	29.18	29.28	29.01	29.10	29.10	10,500
27 Mar 2024	28.85	29.14	28.85	29.08	29.08	7,200
26 Mar 2024	29.19	29.19	28.89	28.89	28.89	11,500
25 Mar 2024	28.97	29.15	28.95	29.13	29.13	2,900
22 Mar 2024	29.11	29.11	28.91	28.91	28.91	6,600
22 Mar 2024	0.095 Dividend
21 Mar 2024	29.21	29.23	29.18	29.20	29.10	3,600
20 Mar 2024	28.54	29.01	28.43	29.01	28.92	3,700
19 Mar 2024	28.59	28.62	28.52	28.54	28.45	28,200
18 Mar 2024	28.79	28.79	28.54	28.59	28.50	30,900
15 Mar 2024	28.65	28.65	28.39	28.49	28.40	8,300
14 Mar 2024	28.80	28.80	28.60	28.60	28.51	6,400
13 Mar 2024	28.95	29.03	28.89	28.92	28.82	12,900
12 Mar 2024	28.83	28.97	28.72	28.78	28.69	8,200
11 Mar 2024	28.85	28.85	28.65	28.65	28.55	14,800
08 Mar 2024	28.80	29.00	28.53	28.73	28.64	10,300
07 Mar 2024	28.89	28.94	28.83	28.83	28.74	7,500
06 Mar 2024	28.39	28.54	28.39	28.49	28.40	4,600
05 Mar 2024	28.27	28.65	28.27	28.28	28.19	8,300
04 Mar 2024	28.71	28.88	28.42	28.42	28.33	22,600
01 Mar 2024	28.45	28.53	28.45	28.53	28.44	12,800
29 Feb 2024	28.39	28.44	28.21	28.26	28.17	7,300
28 Feb 2024	28.25	28.28	28.22	28.25	28.16	20,300
27 Feb 2024	28.13	28.20	28.11	28.19	28.10	34,100
26 Feb 2024	28.00	28.11	27.90	28.11	28.02	21,300
23 Feb 2024	27.93	27.98	27.80	27.92	27.83	5,800
22 Feb 2024	27.82	27.98	27.66	27.86	27.77	17,100
21 Feb 2024	27.65	27.78	27.49	27.49	27.40	28,400
20 Feb 2024	27.38	27.70	27.27	27.50	27.42	14,300
16 Feb 2024	27.78	27.83	27.66	27.66	27.57	10,800
15 Feb 2024	27.70	27.74	27.47	27.74	27.65	14,200
14 Feb 2024	27.47	27.78	27.11	27.53	27.44	20,600
13 Feb 2024	27.37	27.89	26.90	27.23	27.14	5,800
12 Feb 2024	27.51	27.96	27.35	27.69	27.60	19,400
09 Feb 2024	27.45	27.57	27.32	27.32	27.23	15,300
08 Feb 2024	27.33	27.53	27.29	27.49	27.40	6,200
07 Feb 2024	26.73	27.58	26.73	27.30	27.21	17,700
06 Feb 2024	27.19	27.22	26.91	27.13	27.05	6,400
05 Feb 2024	27.23	27.23	26.95	27.13	27.04	7,900
02 Feb 2024	27.17	27.42	27.05	27.05	26.96	6,800
01 Feb 2024	27.35	27.45	27.24	27.39	27.30	6,900
31 Jan 2024	27.49	27.49	27.17	27.17	27.08	3,100
30 Jan 2024	27.67	27.67	27.32	27.61	27.52	14,100
29 Jan 2024	27.67	27.67	27.13	27.22	27.13	14,200
26 Jan 2024	27.35	27.39	27.00	27.19	27.10	28,400
25 Jan 2024	27.05	27.28	27.05	27.23	27.14	7,300
24 Jan 2024	27.42	27.42	27.04	27.04	26.95	12,200
23 Jan 2024	27.05	27.25	27.00	27.13	27.04	14,600
22 Jan 2024	26.98	27.38	26.84	27.17	27.08	44,600
19 Jan 2024	26.80	27.29	26.67	27.28	27.19	3,100
18 Jan 2024	26.69	27.07	26.69	26.88	26.79	43,200
17 Jan 2024	26.44	26.59	26.43	26.50	26.42	4,600
16 Jan 2024	27.01	27.09	26.74	26.82	26.73	53,400
12 Jan 2024	27.32	27.41	27.17	27.25	27.16	13,000
11 Jan 2024	26.89	27.13	26.89	27.09	27.00	4,700
10 Jan 2024	27.26	27.26	26.98	27.09	27.00	44,400
09 Jan 2024	27.20	27.20	27.02	27.16	27.07	33,600
08 Jan 2024	27.02	27.33	27.02	27.22	27.13	20,100
05 Jan 2024	27.30	27.52	27.11	27.23	27.14	24,200
04 Jan 2024	27.05	27.19	27.03	27.04	26.95	28,500
03 Jan 2024	27.18	27.25	26.92	26.92	26.83	19,000
02 Jan 2024	27.11	27.47	27.11	27.23	27.14	22,800
29 Dec 2023	27.62	27.62	27.23	27.49	27.40	18,200
28 Dec 2023	27.65	27.74	27.47	27.47	27.38	7,400
27 Dec 2023	27.76	27.76	27.46	27.63	27.54	10,000
26 Dec 2023	27.35	27.66	27.35	27.54	27.45	59,200
22 Dec 2023	27.37	27.58	27.36	27.41	27.32	12,300
22 Dec 2023	0.443 Dividend
21 Dec 2023	27.75	27.81	27.67	27.76	27.23	5,500
20 Dec 2023	27.45	27.95	27.45	27.50	26.98	11,800
19 Dec 2023	27.72	27.81	27.51	27.72	27.19	11,600
18 Dec 2023	27.66	27.72	27.32	27.47	26.95	10,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.80-56.90(-0.70%)

ASX 2007,747.80-56.70(-0.73%)

AUD/USD0.6579-0.0003(-0.04%)

OIL79.30+0.31(+0.39%)

GOLD2,315.70-6.60(-0.28%)

Bitcoin AUD93,550.38-1,801.63(-1.89%)

Cambria Global Momentum ETF (GMOM)

ALL ORDS
8,019.80
-56.90(-0.70%)

ASX 200
7,747.80
-56.70(-0.73%)

AUD/USD
0.6579
-0.0003(-0.04%)

OIL
79.30
+0.31(+0.39%)

GOLD
2,315.70
-6.60(-0.28%)

Bitcoin AUD
93,550.38
-1,801.63(-1.89%)