Skip to main content

Cambria Global Value ETF (NY: GVAL )

21.57 -0.14 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.38 20.38 20.14 20.14 18,047 -0.27(-1.32%)
Aug 30, 2023 20.37 20.55 20.35 20.41 79,508 +0.05(+0.25%)
Aug 29, 2023 20.06 20.43 20.06 20.36 12,360 +0.27(+1.32%)
Aug 28, 2023 19.97 20.17 19.97 20.09 2,904 +0.09(+0.47%)
Aug 25, 2023 19.95 20.00 19.88 20.00 7,132 +0.14(+0.68%)
Aug 24, 2023 19.86 19.97 19.85 19.86 10,867 -0.21(-1.02%)
Aug 23, 2023 19.95 20.07 19.91 20.07 2,161 +0.18(+0.93%)
Aug 22, 2023 19.99 19.99 19.84 19.89 22,688 -0.04(-0.23%)
Aug 21, 2023 19.99 20.00 19.87 19.93 8,587 -0.06(-0.30%)
Aug 18, 2023 19.70 20.05 19.70 19.99 4,395 +0.07(+0.35%)
Aug 17, 2023 20.09 20.09 19.85 19.92 6,055 -0.18(-0.90%)
Aug 16, 2023 20.13 20.20 20.02 20.10 8,022 +0.01(+0.05%)
Aug 15, 2023 20.19 20.26 20.07 20.09 11,585 -0.26(-1.29%)
Aug 14, 2023 20.37 20.39 20.23 20.35 6,956 -0.23(-1.11%)
Aug 11, 2023 20.55 20.65 20.54 20.58 1,990 -0.06(-0.29%)
Aug 10, 2023 20.68 20.91 20.60 20.64 3,001 +0.09(+0.46%)
Aug 09, 2023 20.58 20.64 20.51 20.55 7,521 +0.01(+0.05%)
Aug 08, 2023 20.47 20.56 20.29 20.53 4,684 -0.22(-1.04%)
Aug 07, 2023 20.69 20.83 20.66 20.75 12,757 +0.05(+0.24%)
Aug 04, 2023 20.71 20.86 20.65 20.70 5,014 +0.01(+0.05%)
Aug 03, 2023 20.67 20.79 20.55 20.69 29,080 -0.06(-0.29%)
Aug 02, 2023 20.81 20.86 20.74 20.75 3,689 -0.36(-1.71%)
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.