Cambria Global Momentum E... (GMOM)
CBOE: GMOM
· Real-Time Price · USD
32.16
-0.04 (-0.12%)
At close: Sep 30, 2025, 3:38 PM
GMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.24 | 32.24 | 32.20 | 32.20 | n/a | 0.47% | 540 |
| Sep 26, 2025 | 31.94 | 32.09 | 31.94 | 32.05 | 32.05 | 1.81% | 24,204 |
| Sep 25, 2025 | 31.87 | 31.87 | 31.15 | 31.48 | 31.48 | -0.54% | 7,700 |
| Sep 24, 2025 | 32.12 | 32.19 | 31.65 | 31.65 | 31.65 | -1.34% | 5,800 |
| Sep 23, 2025 | 32.19 | 32.24 | 32.03 | 32.08 | 32.08 | -0.40% | 5,100 |
| Sep 22, 2025 | 32.13 | 32.26 | 32.12 | 32.21 | 32.14 | 0.75% | 2,700 |
| Sep 19, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.90 | 0.44% | 200 |
| Sep 18, 2025 | 31.80 | 31.92 | 31.80 | 31.83 | 31.76 | -0.13% | 1,526 |
| Sep 17, 2025 | 31.82 | 31.87 | 31.82 | 31.87 | 31.81 | -0.53% | 3,400 |
| Sep 16, 2025 | 32.03 | 32.04 | 31.97 | 32.04 | 31.97 | -0.03% | 1,400 |
| Sep 15, 2025 | 31.60 | 32.08 | 31.60 | 32.05 | 31.99 | 0.63% | 4,100 |
| Sep 12, 2025 | 31.82 | 31.85 | 31.82 | 31.85 | 31.78 | 0.22% | 1,100 |
| Sep 11, 2025 | 31.24 | 31.79 | 31.24 | 31.78 | 31.72 | 0.82% | 6,437 |
| Sep 10, 2025 | 31.58 | 31.63 | 31.46 | 31.52 | 31.46 | 0.61% | 3,905 |
| Sep 9, 2025 | 31.34 | 31.35 | 31.29 | 31.33 | 31.26 | -0.19% | 4,000 |
| Sep 8, 2025 | 31.34 | 31.42 | 31.27 | 31.39 | 31.33 | 0.61% | 6,200 |
| Sep 5, 2025 | 31.30 | 31.30 | 31.06 | 31.20 | 31.13 | 0.84% | 5,700 |
| Sep 4, 2025 | 30.92 | 30.97 | 30.87 | 30.94 | 30.88 | 0.06% | 2,500 |
| Sep 3, 2025 | 30.96 | 30.96 | 30.90 | 30.92 | 30.85 | 0.45% | 2,809 |
| Sep 2, 2025 | 30.82 | 30.82 | 30.68 | 30.78 | 30.72 | -0.23% | 5,816 |