Cambria Global Value ETF (NY: GVAL )

21.53 +0.12 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 21.36 21.70 21.36 21.53 4,399 +0.12(+0.57%)
Sep 17, 2024 21.43 21.50 21.40 21.41 24,059 +0.09(+0.42%)
Sep 16, 2024 21.35 21.37 21.22 21.32 3,158 +0.10(+0.46%)
Sep 13, 2024 21.20 21.35 21.19 21.22 15,314 +0.15(+0.73%)
Sep 12, 2024 21.12 21.16 20.63 21.07 28,129 +0.11(+0.52%)
Sep 11, 2024 20.93 20.96 20.81 20.96 5,876 +0.07(+0.34%)
Sep 10, 2024 20.96 20.96 20.80 20.89 4,288 -0.27(-1.30%)
Sep 09, 2024 21.25 21.25 21.04 21.16 2,749 +0.05(+0.24%)
Sep 06, 2024 21.35 21.35 21.00 21.11 5,666 -0.27(-1.24%)
Sep 05, 2024 21.42 21.52 21.33 21.38 3,764 +0.12(+0.57%)
Sep 04, 2024 21.22 21.37 21.20 21.26 12,471 +0.08(+0.39%)
Sep 03, 2024 21.44 21.44 21.17 21.17 1,945 -0.36(-1.69%)
Aug 30, 2024 21.59 21.59 21.46 21.54 1,904 +0.06(+0.27%)
Aug 29, 2024 21.55 21.56 21.36 21.48 4,778 -0.08(-0.35%)
Aug 28, 2024 21.60 21.64 21.47 21.56 26,868 -0.22(-1.01%)
Aug 27, 2024 21.75 21.85 21.69 21.78 2,148 +0.07(+0.32%)
Aug 26, 2024 21.65 21.75 21.64 21.70 7,545 +0.01(+0.07%)
Aug 23, 2024 21.52 21.69 21.52 21.69 3,355 +0.33(+1.52%)
Aug 22, 2024 21.35 21.40 21.26 21.36 4,472 -0.11(-0.49%)
Aug 21, 2024 21.40 21.61 21.40 21.47 6,478 +0.09(+0.42%)
Aug 20, 2024 21.50 21.50 21.30 21.38 1,706 -0.15(-0.70%)
Aug 19, 2024 21.45 21.54 21.45 21.53 1,238 +0.30(+1.41%)
Aug 16, 2024 21.17 21.23 21.06 21.23 10,631 +0.10(+0.47%)
Aug 15, 2024 20.78 21.18 20.78 21.13 8,801 +0.20(+0.96%)
Aug 14, 2024 20.78 21.05 20.78 20.93 3,457 -0.04(-0.18%)
Aug 13, 2024 20.68 20.97 20.68 20.97 1,291 +0.23(+1.12%)
Aug 12, 2024 20.68 20.86 20.67 20.73 40,256 +0.00(+0.01%)
Aug 09, 2024 20.62 20.75 20.61 20.73 2,310 +0.14(+0.66%)
Aug 08, 2024 20.49 20.60 20.44 20.60 2,454 +0.31(+1.54%)
Aug 07, 2024 20.43 20.43 20.22 20.28 21,876 +0.13(+0.64%)
Aug 06, 2024 20.10 20.20 20.10 20.16 1,814 -0.00(-0.02%)
Aug 05, 2024 19.95 20.31 19.95 20.16 18,088 -0.49(-2.37%)
Aug 02, 2024 20.75 20.75 20.58 20.65 4,571 +0.01(+0.07%)
Aug 01, 2024 20.93 20.93 20.64 20.64 7,023 -0.44(-2.08%)
Jul 31, 2024 21.15 21.15 21.05 21.07 1,563 +0.19(+0.89%)
Jul 30, 2024 20.92 20.98 20.84 20.89 8,425 -0.14(-0.67%)
Jul 29, 2024 21.01 21.05 20.95 21.03 3,960 -0.08(-0.37%)
Jul 26, 2024 21.07 21.17 21.06 21.11 4,357 +0.05(+0.22%)
Jul 25, 2024 20.76 21.15 20.76 21.06 8,880 -0.00(-0.00%)
Jul 24, 2024 21.27 21.27 21.06 21.06 2,550 -0.17(-0.80%)
Jul 23, 2024 21.12 21.27 21.12 21.23 11,611 -0.07(-0.31%)
Jul 22, 2024 21.41 21.41 21.26 21.30 7,544 +0.20(+0.93%)
Jul 19, 2024 21.30 21.30 21.03 21.10 1,852 -0.12(-0.58%)
Jul 18, 2024 21.52 21.52 21.20 21.22 9,071 -0.21(-0.98%)
Jul 17, 2024 21.48 21.51 21.43 21.43 1,071 -0.07(-0.33%)
Jul 16, 2024 21.40 21.50 21.38 21.50 4,553 -0.01(-0.05%)
Jul 15, 2024 21.69 21.73 21.49 21.51 7,075 -0.30(-1.38%)
Jul 12, 2024 21.78 21.85 21.74 21.82 8,123 +0.28(+1.28%)
Jul 11, 2024 21.69 21.69 21.54 21.54 3,558 +0.13(+0.62%)
Jul 10, 2024 21.42 21.42 21.21 21.41 3,059 +0.10(+0.48%)
Jul 09, 2024 21.29 21.30 21.24 21.30 1,092 +0.06(+0.29%)
Jul 08, 2024 21.32 21.32 21.24 21.24 9,681 -0.07(-0.31%)
Jul 05, 2024 21.22 21.42 21.22 21.31 1,896 +0.02(+0.07%)
Jul 03, 2024 21.14 21.40 21.14 21.29 2,979 +0.30(+1.44%)
Jul 02, 2024 20.86 21.12 20.86 20.99 7,115 +0.01(+0.03%)
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.