Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
32.02
+0.06 (0.20%)
At close: Oct 27, 2025, 4:00 PM EDT
32.02
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 32.09 | 32.09 | 31.98 | 32.02 | 32.02 | 0.19% | 4,650 |
| Oct 24, 2025 | 31.87 | 31.99 | 31.87 | 31.96 | 31.96 | 0.54% | 2,933 |
| Oct 23, 2025 | 31.72 | 31.79 | 31.70 | 31.79 | 31.79 | 0.11% | 1,041 |
| Oct 22, 2025 | 31.73 | 31.77 | 31.56 | 31.75 | 31.75 | 0.18% | 7,047 |
| Oct 21, 2025 | 31.78 | 31.78 | 31.49 | 31.69 | 31.69 | -0.23% | 12,137 |
| Oct 20, 2025 | 31.65 | 31.87 | 31.65 | 31.77 | 31.77 | 0.49% | 1,827 |
| Oct 17, 2025 | 31.39 | 31.70 | 31.36 | 31.61 | 31.61 | -0.06% | 4,146 |
| Oct 16, 2025 | 31.20 | 31.82 | 31.20 | 31.63 | 31.63 | -0.36% | 1,866 |
| Oct 15, 2025 | 31.93 | 31.93 | 31.64 | 31.74 | 31.74 | 0.46% | 4,698 |
| Oct 14, 2025 | 31.43 | 31.71 | 31.43 | 31.60 | 31.60 | 0.07% | 10,365 |
| Oct 13, 2025 | 31.41 | 31.68 | 31.40 | 31.58 | 31.58 | 1.17% | 12,890 |
| Oct 10, 2025 | 31.53 | 31.53 | 31.21 | 31.21 | 31.21 | -0.95% | 3,382 |
| Oct 9, 2025 | 31.68 | 31.68 | 31.39 | 31.51 | 31.51 | -0.56% | 6,102 |
| Oct 8, 2025 | 31.71 | 31.71 | 31.44 | 31.69 | 31.69 | 0.39% | 6,242 |
| Oct 7, 2025 | 31.73 | 31.73 | 31.50 | 31.57 | 31.57 | -0.55% | 12,667 |
| Oct 6, 2025 | 31.79 | 31.84 | 31.74 | 31.74 | 31.74 | -0.10% | 5,648 |
| Oct 3, 2025 | 31.75 | 31.93 | 31.75 | 31.77 | 31.77 | -0.06% | 3,340 |
| Oct 2, 2025 | 32.01 | 32.05 | 31.62 | 31.79 | 31.79 | -0.11% | 4,959 |
| Oct 1, 2025 | 31.56 | 31.85 | 31.56 | 31.83 | 31.83 | 0.81% | 1,751 |
| Sep 30, 2025 | 31.57 | 31.61 | 31.55 | 31.57 | 31.57 | -0.30% | 926 |
| Sep 29, 2025 | 31.73 | 31.80 | 31.61 | 31.67 | 31.67 | -0.20% | 10,153 |
| Sep 26, 2025 | 31.78 | 31.79 | 31.62 | 31.73 | 31.73 | -0.88% | 9,924 |
| Sep 25, 2025 | 32.36 | 32.36 | 31.93 | 32.01 | 32.01 | 0.21% | 29,067 |
| Sep 24, 2025 | 31.68 | 31.97 | 31.68 | 31.94 | 31.94 | -0.36% | 6,654 |
| Sep 23, 2025 | 31.91 | 32.28 | 31.91 | 32.06 | 32.06 | 0.11% | 14,735 |
| Sep 22, 2025 | 32.05 | 32.05 | 31.98 | 32.03 | 31.74 | -0.12% | 1,102 |
| Sep 19, 2025 | 31.96 | 32.11 | 31.96 | 32.06 | 31.77 | -0.12% | 3,648 |
| Sep 18, 2025 | 32.35 | 32.35 | 31.97 | 32.10 | 31.81 | 0.33% | 3,147 |
| Sep 17, 2025 | 32.21 | 32.21 | 31.97 | 32.00 | 31.71 | 0.08% | 1,232 |
| Sep 16, 2025 | 31.80 | 32.12 | 31.75 | 31.97 | 31.68 | 0.11% | 15,931 |
| Sep 15, 2025 | 32.13 | 32.13 | 31.90 | 31.94 | 31.65 | -0.05% | 3,484 |
| Sep 12, 2025 | 32.00 | 32.00 | 31.87 | 31.95 | 31.67 | 0.08% | 7,861 |
| Sep 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.64 | 0.37% | 128 |
| Sep 10, 2025 | 31.83 | 31.87 | 31.72 | 31.81 | 31.53 | 0.17% | 2,278 |
| Sep 9, 2025 | 31.75 | 31.80 | 31.60 | 31.76 | 31.47 | -0.04% | 7,441 |
| Sep 8, 2025 | 32.00 | 32.00 | 31.65 | 31.77 | 31.49 | 0.58% | 1,676 |
| Sep 5, 2025 | 31.65 | 31.66 | 31.56 | 31.59 | 31.31 | 0.30% | 2,292 |
| Sep 4, 2025 | 31.30 | 31.49 | 31.30 | 31.49 | 31.21 | 0.37% | 609 |
| Sep 3, 2025 | 31.39 | 31.44 | 31.36 | 31.38 | 31.10 | -0.04% | 2,793 |
| Sep 2, 2025 | 31.33 | 31.39 | 31.33 | 31.39 | 31.11 | -0.45% | 1,197 |
| Aug 29, 2025 | 31.76 | 31.76 | 31.34 | 31.53 | 31.25 | 0.21% | 3,226 |
| Aug 28, 2025 | 31.45 | 31.47 | 31.45 | 31.47 | 31.18 | 0.25% | 1,133 |
| Aug 27, 2025 | 31.35 | 31.39 | 31.27 | 31.39 | 31.10 | 0.11% | 1,870 |
| Aug 26, 2025 | 30.97 | 31.35 | 30.73 | 31.35 | 31.07 | 0.28% | 5,434 |
| Aug 25, 2025 | 31.65 | 31.65 | 31.20 | 31.27 | 30.98 | -0.66% | 2,767 |
| Aug 22, 2025 | 31.35 | 31.51 | 31.26 | 31.47 | 31.19 | 1.13% | 1,962 |
| Aug 21, 2025 | 31.13 | 31.36 | 31.09 | 31.12 | 30.84 | 0.14% | 5,023 |
| Aug 20, 2025 | 30.77 | 31.09 | 30.77 | 31.08 | 30.80 | 0.39% | 2,846 |
| Aug 19, 2025 | 30.96 | 31.10 | 30.96 | 30.96 | 30.68 | -0.23% | 9,888 |
| Aug 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.75 | -0.13% | 315 |