Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
32.76
+0.09 (0.28%)
At close: Dec 22, 2025, 4:00 PM EST
32.76
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:10 PM EST
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | - | 0.05% | 238 |
| Dec 19, 2025 | 32.65 | 32.70 | 32.63 | 32.67 | 32.67 | 0.17% | 2,325 |
| Dec 18, 2025 | 32.27 | 32.83 | 32.27 | 32.61 | 32.61 | 0.56% | 10,866 |
| Dec 17, 2025 | 32.44 | 32.45 | 32.39 | 32.43 | 32.43 | -0.14% | 1,615 |
| Dec 16, 2025 | 32.47 | 32.48 | 32.47 | 32.48 | 32.48 | -0.13% | 2,444 |
| Dec 15, 2025 | 32.98 | 32.98 | 32.50 | 32.52 | 32.52 | -0.29% | 6,798 |
| Dec 12, 2025 | 32.74 | 32.74 | 32.59 | 32.62 | 32.62 | -0.44% | 42,975 |
| Dec 11, 2025 | 32.32 | 32.81 | 32.32 | 32.76 | 32.76 | 0.40% | 3,502 |
| Dec 10, 2025 | 32.42 | 32.67 | 32.40 | 32.63 | 32.63 | 0.80% | 2,635 |
| Dec 9, 2025 | 32.35 | 32.44 | 32.35 | 32.37 | 32.37 | 0.12% | 1,512 |
| Dec 8, 2025 | 32.39 | 32.59 | 32.33 | 32.33 | 32.33 | -0.01% | 6,895 |
| Dec 5, 2025 | 32.43 | 32.52 | 32.33 | 32.33 | 32.33 | -0.39% | 7,616 |
| Dec 4, 2025 | 32.42 | 32.48 | 32.36 | 32.46 | 32.46 | 0.26% | 5,095 |
| Dec 3, 2025 | 32.30 | 32.38 | 32.30 | 32.38 | 32.38 | -0.16% | 1,055 |
| Dec 2, 2025 | 32.31 | 32.43 | 32.21 | 32.43 | 32.43 | 0.71% | 4,437 |
| Dec 1, 2025 | 31.87 | 32.32 | 31.87 | 32.20 | 32.20 | -0.17% | 5,750 |
| Nov 28, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.11% | 175 |
| Nov 26, 2025 | 31.96 | 32.29 | 31.96 | 32.29 | 32.29 | 0.99% | 2,106 |
| Nov 25, 2025 | 31.97 | 32.02 | 31.91 | 31.98 | 31.98 | -0.02% | 6,146 |
| Nov 24, 2025 | 32.13 | 32.13 | 31.89 | 31.98 | 31.98 | 0.22% | 3,105 |
| Nov 21, 2025 | 31.53 | 31.91 | 31.53 | 31.91 | 31.91 | 0.77% | 1,983 |
| Nov 20, 2025 | 32.04 | 32.04 | 31.66 | 31.66 | 31.66 | -1.11% | 5,971 |
| Nov 19, 2025 | 32.05 | 32.15 | 31.97 | 32.02 | 32.02 | 0.24% | 5,400 |
| Nov 18, 2025 | 31.88 | 32.04 | 31.88 | 31.95 | 31.95 | -0.79% | 5,008 |
| Nov 17, 2025 | 32.10 | 32.45 | 31.97 | 32.20 | 32.20 | 0.22% | 12,326 |
| Nov 14, 2025 | 32.03 | 32.18 | 32.03 | 32.13 | 32.13 | 0.10% | 5,021 |
| Nov 13, 2025 | 32.42 | 32.42 | 32.05 | 32.10 | 32.10 | -0.67% | 7,126 |
| Nov 12, 2025 | 32.42 | 32.42 | 32.20 | 32.32 | 32.32 | 0.58% | 6,913 |
| Nov 11, 2025 | 32.24 | 32.26 | 32.13 | 32.13 | 32.13 | -0.08% | 5,151 |
| Nov 10, 2025 | 32.06 | 32.16 | 32.03 | 32.16 | 32.16 | 0.83% | 4,081 |
| Nov 7, 2025 | 31.88 | 31.98 | 31.80 | 31.89 | 31.89 | 0.57% | 6,250 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.71 | 31.71 | 31.71 | -0.34% | 1,515 |
| Nov 5, 2025 | 31.80 | 31.89 | 31.78 | 31.82 | 31.82 | 0.59% | 3,395 |
| Nov 4, 2025 | 31.41 | 31.90 | 31.41 | 31.63 | 31.63 | -0.85% | 2,770 |
| Nov 3, 2025 | 32.19 | 32.19 | 31.81 | 31.90 | 31.90 | -0.07% | 4,972 |
| Oct 31, 2025 | 32.13 | 32.13 | 31.89 | 31.92 | 31.92 | 0.43% | 3,436 |
| Oct 30, 2025 | 31.83 | 32.02 | 31.79 | 31.79 | 31.79 | -0.20% | 13,694 |
| Oct 29, 2025 | 32.11 | 32.11 | 31.78 | 31.85 | 31.85 | -0.67% | 1,389 |
| Oct 28, 2025 | 32.10 | 32.10 | 32.02 | 32.07 | 32.07 | 0.14% | 4,196 |
| 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 | 31.78 | 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 |