Cambria Global Asset Allocation ETF (GAA)

GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	33.36	33.36	33.04	33.07	33.07	-0.30%	780
Jan 12, 2026	33.06	33.20	33.01	33.17	33.17	0.17%	10,295
Jan 9, 2026	33.05	33.14	32.99	33.12	33.11	0.58%	4,607
Jan 8, 2026	32.79	32.93	32.78	32.93	32.93	0.75%	3,597
Jan 7, 2026	33.05	33.05	32.61	32.68	32.68	-0.57%	5,717
Jan 6, 2026	32.59	32.87	32.59	32.87	32.87	0.44%	8,043
Jan 5, 2026	32.36	32.80	32.36	32.73	32.73	0.77%	10,890
Jan 2, 2026	32.51	32.52	32.36	32.48	32.47	-0.11%	5,933
Dec 31, 2025	32.24	32.63	32.24	32.51	32.51	-0.07%	8,986
Dec 30, 2025	32.50	32.58	32.50	32.54	32.53	-0.20%	1,672
Dec 29, 2025	32.64	32.66	32.52	32.60	32.60	-0.04%	3,774
Dec 26, 2025	32.75	32.75	32.56	32.61	32.61	-0.55%	1,416
Dec 24, 2025	32.20	32.97	32.20	32.79	32.79	0.97%	13,621
Dec 23, 2025	32.39	32.51	32.32	32.48	32.48	-0.87%	5,623
Dec 22, 2025	32.69	32.87	32.69	32.76	32.35	0.28%	4,660
Dec 19, 2025	32.65	32.70	32.63	32.67	32.26	0.17%	2,325
Dec 18, 2025	32.27	32.83	32.27	32.61	32.21	0.56%	10,866
Dec 17, 2025	32.44	32.45	32.39	32.43	32.03	-0.14%	1,615
Dec 16, 2025	32.47	32.48	32.47	32.48	32.07	-0.13%	2,444
Dec 15, 2025	32.98	32.98	32.50	32.52	32.11	-0.29%	6,798
Dec 12, 2025	32.74	32.74	32.59	32.62	32.21	-0.44%	42,975
Dec 11, 2025	32.32	32.81	32.32	32.76	32.35	0.40%	3,502
Dec 10, 2025	32.42	32.67	32.40	32.63	32.22	0.80%	2,635
Dec 9, 2025	32.35	32.44	32.35	32.37	31.97	0.12%	1,512
Dec 8, 2025	32.39	32.59	32.33	32.33	31.93	-0.01%	6,895
Dec 5, 2025	32.43	32.52	32.33	32.33	31.93	-0.39%	7,616
Dec 4, 2025	32.42	32.48	32.36	32.46	32.05	0.26%	5,095
Dec 3, 2025	32.30	32.38	32.30	32.38	31.97	-0.16%	1,055
Dec 2, 2025	32.31	32.43	32.21	32.43	32.02	0.71%	4,437
Dec 1, 2025	31.87	32.32	31.87	32.20	31.80	-0.17%	5,750
Nov 28, 2025	32.26	32.26	32.26	32.26	31.85	-0.11%	175
Nov 26, 2025	31.96	32.29	31.96	32.29	31.89	0.99%	2,106
Nov 25, 2025	31.97	32.02	31.91	31.98	31.58	-0.02%	6,146
Nov 24, 2025	32.13	32.13	31.89	31.98	31.58	0.22%	3,105
Nov 21, 2025	31.53	31.91	31.53	31.91	31.51	0.77%	1,983
Nov 20, 2025	32.04	32.04	31.66	31.66	31.27	-1.11%	5,971
Nov 19, 2025	32.05	32.15	31.97	32.02	31.62	0.24%	5,400
Nov 18, 2025	31.88	32.04	31.88	31.95	31.55	-0.79%	5,008
Nov 17, 2025	32.10	32.45	31.97	32.20	31.80	0.22%	12,326
Nov 14, 2025	32.03	32.18	32.03	32.13	31.73	0.10%	5,021
Nov 13, 2025	32.42	32.42	32.05	32.10	31.70	-0.67%	7,126
Nov 12, 2025	32.42	32.42	32.20	32.32	31.91	0.58%	6,913
Nov 11, 2025	32.24	32.26	32.13	32.13	31.73	-0.08%	5,151
Nov 10, 2025	32.06	32.16	32.03	32.16	31.75	0.83%	4,081
Nov 7, 2025	31.88	31.98	31.80	31.89	31.49	0.57%	6,250
Nov 6, 2025	32.00	32.00	31.71	31.71	31.31	-0.34%	1,515
Nov 5, 2025	31.80	31.89	31.78	31.82	31.42	0.59%	3,395
Nov 4, 2025	31.41	31.90	31.41	31.63	31.23	-0.85%	2,770
Nov 3, 2025	32.19	32.19	31.81	31.90	31.50	-0.07%	4,972
Oct 31, 2025	32.13	32.13	31.89	31.92	31.52	0.43%	3,436

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.