Skip to main content

Cambria Global Value ETF (NY: GVAL )

21.03 -0.08 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.31 18.47 18.21 18.27 12,838 +0.03(+0.19%)
Mar 30, 2021 18.22 18.28 18.20 18.23 11,106 +0.03(+0.17%)
Mar 29, 2021 18.13 18.21 18.07 18.20 8,375 +0.00(+0.00%)
Mar 26, 2021 18.13 18.21 18.07 18.20 14,794 +0.12(+0.68%)
Mar 25, 2021 17.98 18.08 17.87 18.08 11,039 +0.08(+0.47%)
Mar 24, 2021 18.10 18.15 17.99 17.99 8,043 -0.07(-0.39%)
Mar 23, 2021 18.15 18.16 18.00 18.06 4,675 -0.22(-1.22%)
Mar 22, 2021 18.42 18.42 18.26 18.28 11,356 -0.35(-1.88%)
Mar 19, 2021 18.52 18.64 18.47 18.64 10,679 +0.11(+0.60%)
Mar 18, 2021 18.61 18.73 18.52 18.52 3,965 -0.12(-0.66%)
Mar 17, 2021 18.56 18.71 18.38 18.65 14,642 -0.03(-0.15%)
Mar 16, 2021 18.71 18.77 18.51 18.68 27,437 -0.13(-0.68%)
Mar 15, 2021 18.85 18.88 18.56 18.80 7,236 -0.00(-0.02%)
Mar 12, 2021 18.58 18.81 18.58 18.81 21,358 +0.13(+0.68%)
Mar 11, 2021 18.71 18.72 18.57 18.68 10,649 +0.09(+0.49%)
Mar 10, 2021 18.62 18.68 18.58 18.59 11,443 +0.07(+0.40%)
Mar 09, 2021 18.55 18.60 18.43 18.52 48,258 +0.25(+1.37%)
Mar 08, 2021 18.28 18.41 18.24 18.26 73,191 -0.06(-0.34%)
Mar 05, 2021 18.40 18.40 18.05 18.33 13,349 +0.23(+1.25%)
Mar 04, 2021 18.32 18.42 18.10 18.10 17,803 -0.08(-0.43%)
Mar 03, 2021 18.25 18.28 18.12 18.18 6,967 -0.11(-0.59%)
Mar 02, 2021 18.25 18.36 18.21 18.28 14,036 +0.01(+0.05%)
Mar 01, 2021 18.31 18.34 18.25 18.28 5,611 +0.32(+1.80%)
Feb 26, 2021 18.04 18.05 17.91 17.95 5,825 -0.11(-0.60%)
Feb 25, 2021 18.41 18.46 18.05 18.06 7,174 -0.33(-1.79%)
Feb 24, 2021 18.19 18.39 18.09 18.39 20,054 +0.20(+1.09%)
Feb 23, 2021 18.10 18.26 18.10 18.19 14,707 -0.12(-0.63%)
Feb 22, 2021 18.14 18.36 18.14 18.31 20,318 +0.04(+0.23%)
Feb 19, 2021 18.25 18.42 18.25 18.27 18,203 +0.09(+0.50%)
Feb 18, 2021 18.09 18.21 18.05 18.18 23,241 -0.14(-0.76%)
Feb 17, 2021 18.18 18.32 18.13 18.32 12,070 +0.07(+0.36%)
Feb 16, 2021 18.19 18.27 18.07 18.25 38,733 +0.20(+1.10%)
Feb 12, 2021 18.02 18.08 18.02 18.05 32,159 +0.01(+0.06%)
Feb 11, 2021 18.05 18.13 18.04 18.04 12,727 +0.04(+0.20%)
Feb 10, 2021 18.09 18.10 17.97 18.01 21,820 -0.07(-0.37%)
Feb 09, 2021 18.05 18.14 17.96 18.07 9,408 +0.07(+0.38%)
Feb 08, 2021 17.87 18.13 17.87 18.00 37,449 +0.24(+1.35%)
Feb 05, 2021 17.65 17.84 17.65 17.77 17,596 +0.16(+0.89%)
Feb 04, 2021 17.57 17.69 17.55 17.61 11,396 +0.00(+0.00%)
Feb 03, 2021 17.58 17.73 17.55 17.61 21,455 +0.05(+0.28%)
Feb 02, 2021 17.51 17.82 17.51 17.56 21,749 +0.10(+0.57%)
Feb 01, 2021 17.44 17.46 17.35 17.46 14,867 +0.21(+1.24%)
Jan 29, 2021 17.40 17.43 17.23 17.25 9,829 -0.15(-0.85%)
Jan 28, 2021 17.40 17.48 17.39 17.39 11,400 +0.09(+0.52%)
Jan 27, 2021 17.56 17.56 17.30 17.30 52,422 -0.49(-2.73%)
Jan 26, 2021 17.77 17.82 17.70 17.79 9,325 +0.09(+0.54%)
Jan 25, 2021 17.68 17.76 17.68 17.70 14,179 -0.15(-0.85%)
Jan 22, 2021 17.92 18.00 17.76 17.85 20,388 -0.31(-1.70%)
Jan 21, 2021 18.21 18.22 18.09 18.16 10,090 -0.09(-0.50%)
Jan 20, 2021 18.17 18.27 18.14 18.25 12,101 +0.05(+0.27%)
Jan 19, 2021 18.27 18.27 18.08 18.20 11,232 +0.11(+0.61%)
Jan 15, 2021 18.14 18.15 17.96 18.09 26,941 -0.16(-0.90%)
Jan 14, 2021 18.15 18.25 18.15 18.25 15,441 +0.01(+0.07%)
Jan 13, 2021 18.25 18.25 18.23 18.24 7,939 -0.03(-0.16%)
Jan 12, 2021 18.12 18.28 18.12 18.27 15,157 +0.04(+0.22%)
Jan 11, 2021 18.17 18.29 18.17 18.23 17,581 -0.28(-1.51%)
Jan 08, 2021 18.46 18.54 18.39 18.51 13,592 +0.12(+0.63%)
Jan 07, 2021 18.45 18.49 18.24 18.39 12,731 +0.14(+0.76%)
Jan 06, 2021 18.09 18.33 18.09 18.25 271,092 +0.37(+2.06%)
Jan 05, 2021 17.79 17.95 17.79 17.88 35,863 +0.16(+0.90%)
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.