Financial News

Cambria Global Value ETF (NY: GVAL )

21.40 -0.18 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.83 17.91 17.65 17.76 4,649 -0.31(-1.69%)
May 30, 2023 18.00 18.10 17.94 18.07 6,439 -0.22(-1.21%)
May 26, 2023 18.18 18.38 18.17 18.29 3,854 +0.14(+0.79%)
May 25, 2023 18.21 18.21 18.07 18.14 1,522 -0.13(-0.72%)
May 24, 2023 18.24 18.36 18.20 18.28 12,869 -0.21(-1.15%)
May 23, 2023 18.45 18.56 18.41 18.49 7,366 -0.16(-0.88%)
May 22, 2023 18.60 18.75 18.56 18.65 8,058 +0.13(+0.69%)
May 19, 2023 18.56 18.62 18.51 18.52 7,726 +0.04(+0.20%)
May 18, 2023 18.51 18.56 18.37 18.49 13,302 -0.09(-0.49%)
May 17, 2023 18.42 18.67 18.40 18.58 16,009 +0.02(+0.12%)
May 16, 2023 18.68 18.69 18.52 18.56 7,611 -0.14(-0.77%)
May 15, 2023 18.61 18.70 18.61 18.70 2,334 +0.05(+0.27%)
May 12, 2023 18.71 18.71 18.53 18.65 9,059 -0.05(-0.24%)
May 11, 2023 18.59 18.75 18.52 18.70 6,444 -0.06(-0.34%)
May 10, 2023 18.89 18.89 18.74 18.76 5,984 -0.02(-0.10%)
May 09, 2023 18.82 18.87 18.74 18.78 15,837 -0.07(-0.38%)
May 08, 2023 18.86 18.87 18.84 18.85 4,654 +0.01(+0.05%)
May 05, 2023 18.79 18.84 18.70 18.84 5,844 +0.43(+2.35%)
May 04, 2023 18.43 18.52 18.40 18.41 4,150 -0.09(-0.49%)
May 03, 2023 18.41 18.60 18.29 18.50 14,052 +0.14(+0.74%)
May 02, 2023 18.51 18.51 18.33 18.36 3,448 -0.23(-1.22%)
May 01, 2023 18.65 18.77 18.59 18.59 15,950 -0.07(-0.39%)
Apr 28, 2023 18.73 18.77 18.61 18.66 7,173 -0.14(-0.77%)
Apr 27, 2023 18.74 18.80 18.74 18.80 1,019 +0.23(+1.22%)
Apr 26, 2023 18.57 18.60 18.56 18.58 1,175 +0.03(+0.18%)
Apr 25, 2023 18.64 18.70 18.51 18.54 12,056 -0.15(-0.82%)
Apr 24, 2023 18.69 18.78 18.64 18.70 6,784 -0.02(-0.12%)
Apr 21, 2023 18.70 18.81 18.68 18.72 7,013 -0.08(-0.41%)
Apr 20, 2023 18.78 18.95 18.67 18.80 15,938 -0.13(-0.67%)
Apr 19, 2023 18.95 18.99 18.92 18.92 10,618 -0.07(-0.38%)
Apr 18, 2023 18.89 19.01 18.85 18.99 9,807 +0.12(+0.62%)
Apr 17, 2023 18.91 18.91 18.74 18.88 3,754 -0.09(-0.48%)
Apr 14, 2023 18.89 18.97 18.89 18.97 4,443 -0.05(-0.28%)
Apr 13, 2023 18.93 19.14 18.93 19.02 15,866 +0.17(+0.91%)
Apr 12, 2023 18.79 18.92 18.79 18.85 3,828 +0.18(+0.97%)
Apr 11, 2023 18.83 18.83 18.54 18.67 15,133 +0.16(+0.88%)
Apr 10, 2023 18.37 18.54 18.37 18.51 5,652 +0.00(+0.00%)
Apr 06, 2023 18.33 18.52 18.33 18.51 3,960 +0.13(+0.69%)
Apr 05, 2023 18.58 18.58 18.33 18.38 15,765 -0.17(-0.92%)
Apr 04, 2023 18.47 18.55 18.43 18.55 5,483 +0.05(+0.29%)
Apr 03, 2023 18.52 18.55 18.34 18.50 121,748 +0.17(+0.94%)
Mar 31, 2023 18.33 18.38 18.25 18.33 6,838 +0.07(+0.40%)
Mar 30, 2023 18.28 18.41 18.25 18.25 138,338 +0.12(+0.65%)
Mar 29, 2023 17.93 18.14 17.93 18.14 3,564 +0.29(+1.62%)
Mar 28, 2023 17.76 18.01 17.74 17.85 5,648 +0.10(+0.59%)
Mar 27, 2023 17.72 17.79 17.65 17.74 4,294 +0.04(+0.25%)
Mar 24, 2023 17.70 17.70 17.50 17.70 4,378 -0.16(-0.92%)
Mar 23, 2023 17.97 18.14 17.82 17.86 28,911 -0.02(-0.12%)
Mar 22, 2023 17.85 18.12 17.80 17.88 12,581 -0.03(-0.15%)
Mar 21, 2023 17.85 17.96 17.75 17.91 5,728 +0.28(+1.57%)
Mar 20, 2023 17.44 17.70 17.44 17.63 736,265 +0.16(+0.90%)
Mar 17, 2023 17.57 17.58 17.44 17.48 6,464 -0.32(-1.79%)
Mar 16, 2023 17.24 17.83 17.17 17.79 50,093 +0.29(+1.67%)
Mar 15, 2023 17.46 17.83 17.34 17.50 10,563 -0.56(-3.11%)
Mar 14, 2023 17.99 18.28 17.99 18.06 11,766 +0.04(+0.20%)
Mar 13, 2023 18.11 18.24 17.98 18.03 27,726 -0.35(-1.90%)
Mar 10, 2023 18.43 18.57 18.27 18.38 18,578 -0.05(-0.29%)
Mar 09, 2023 18.58 18.69 18.43 18.43 11,443 -0.23(-1.25%)
Mar 08, 2023 18.49 18.79 18.49 18.66 18,519 +0.28(+1.51%)
Mar 07, 2023 18.90 18.90 18.35 18.38 17,651 -0.49(-2.61%)
Mar 06, 2023 18.73 18.90 18.71 18.88 20,645 +0.27(+1.44%)
Mar 03, 2023 18.49 18.67 18.49 18.61 19,880 +0.09(+0.48%)
Mar 02, 2023 18.62 18.62 18.44 18.52 3,836 -0.06(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback