Indicators

Cambria Global Value ETF (NY: GVAL )

22.52 +0.07 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.51	26.53	26.10	26.10	25,536	-0.19(-0.71%)
Feb 27, 2018	26.65	26.73	26.28	26.28	24,433	-0.52(-1.94%)
Feb 26, 2018	26.65	26.82	26.51	26.80	41,709	+0.21(+0.77%)
Feb 23, 2018	26.44	26.60	26.39	26.60	18,002	+0.24(+0.91%)
Feb 22, 2018	26.40	26.48	26.32	26.36	18,551	+0.10(+0.40%)
Feb 21, 2018	26.39	26.46	26.25	26.25	32,927	-0.06(-0.24%)
Feb 20, 2018	26.45	26.45	26.28	26.31	16,993	-0.33(-1.25%)
Feb 16, 2018		26.65	26.65	26.65	0	-0.04(-0.14%)
Feb 15, 2018	26.64	26.70	26.48	26.68	26,206	+0.20(+0.74%)
Feb 14, 2018	25.85	26.49	25.83	26.49	48,738	+0.44(+1.69%)
Feb 13, 2018	25.97	26.07	25.89	26.05	33,376	+0.06(+0.23%)
Feb 12, 2018	25.89	26.10	25.81	25.99	37,438	+0.30(+1.18%)
Feb 09, 2018	25.73	25.79	25.03	25.68	106,691	+0.28(+1.12%)
Feb 08, 2018	26.23	26.24	25.38	25.40	83,909	-0.67(-2.56%)
Feb 07, 2018	26.53	26.57	26.05	26.07	62,292	-0.50(-1.88%)
Feb 06, 2018	26.05	26.65	25.72	26.57	120,022	+0.26(+0.97%)
Feb 05, 2018	26.82	26.90	26.12	26.31	70,864	-0.61(-2.26%)
Feb 02, 2018	27.34	27.34	26.89	26.92	66,884	-0.68(-2.45%)

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.