Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
29.28
+0.23 (0.78%)
Apr 2, 2025, 3:14 PM EDT - Market closed
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.05 | 29.26 | 29.05 | 29.25 | - | 0.67% | 4,794 |
| Apr 1, 2025 | 29.03 | 29.06 | 28.94 | 29.06 | 29.06 | -0.21% | 3,940 |
| Mar 31, 2025 | 28.88 | 29.14 | 28.54 | 29.12 | 29.12 | 0.86% | 36,080 |
| Mar 28, 2025 | 28.96 | 28.96 | 28.81 | 28.87 | 28.87 | -0.22% | 3,028 |
| Mar 27, 2025 | 28.94 | 29.13 | 28.80 | 28.93 | 28.93 | 0.38% | 12,816 |
| Mar 26, 2025 | 29.15 | 29.15 | 28.82 | 28.82 | 28.82 | -0.73% | 10,067 |
| Mar 25, 2025 | 29.19 | 29.19 | 29.00 | 29.04 | 29.04 | -1.02% | 5,107 |
| Mar 24, 2025 | 29.52 | 29.52 | 29.29 | 29.33 | 28.90 | -0.50% | 5,873 |
| Mar 21, 2025 | 29.50 | 29.66 | 29.40 | 29.48 | 29.05 | 0.19% | 16,750 |
| Mar 20, 2025 | 29.47 | 29.48 | 29.43 | 29.43 | 28.99 | -0.30% | 1,169 |
| Mar 19, 2025 | 29.34 | 29.51 | 29.34 | 29.51 | 29.08 | 0.50% | 2,285 |
| Mar 18, 2025 | 29.75 | 29.75 | 29.37 | 29.37 | 28.93 | -0.22% | 5,023 |
| Mar 17, 2025 | 29.20 | 29.44 | 29.20 | 29.43 | 29.00 | 1.14% | 4,557 |
| Mar 14, 2025 | 29.14 | 29.14 | 29.05 | 29.10 | 28.67 | 0.92% | 2,560 |
| Mar 13, 2025 | 29.08 | 29.08 | 28.83 | 28.83 | 28.41 | -0.55% | 1,950 |
| Mar 12, 2025 | 28.88 | 28.99 | 28.88 | 28.99 | 28.56 | 0.38% | 1,952 |
| Mar 11, 2025 | 28.86 | 29.01 | 28.76 | 28.88 | 28.46 | 0.18% | 6,536 |
| Mar 10, 2025 | 29.48 | 29.48 | 28.80 | 28.83 | 28.41 | -0.86% | 5,214 |
| Mar 7, 2025 | 29.12 | 29.12 | 29.00 | 29.08 | 28.65 | 0.21% | 5,320 |
| Mar 6, 2025 | 29.05 | 29.05 | 29.00 | 29.02 | 28.59 | -0.54% | 3,282 |
| Mar 5, 2025 | 29.06 | 29.18 | 28.90 | 29.18 | 28.75 | 0.45% | 6,624 |
| Mar 4, 2025 | 28.91 | 29.24 | 28.75 | 29.05 | 28.62 | 0.34% | 3,194 |
| Mar 3, 2025 | 29.29 | 29.30 | 28.95 | 28.95 | 28.52 | -0.39% | 1,802 |
| Feb 28, 2025 | 29.07 | 29.14 | 29.00 | 29.06 | 28.63 | -0.06% | 6,319 |
| Feb 27, 2025 | 29.24 | 29.24 | 29.08 | 29.08 | 28.65 | -0.21% | 2,421 |
| Feb 26, 2025 | 29.36 | 29.36 | 29.14 | 29.14 | 28.71 | - | 788 |
| Feb 25, 2025 | 29.32 | 29.32 | 29.11 | 29.14 | 28.71 | 0.02% | 1,220 |
| Feb 24, 2025 | 29.29 | 29.29 | 29.10 | 29.14 | 28.71 | 0.37% | 2,417 |
| Feb 21, 2025 | 29.38 | 29.39 | 29.03 | 29.03 | 28.60 | -0.75% | 1,906 |
| Feb 20, 2025 | 29.32 | 29.32 | 29.19 | 29.25 | 28.82 | -0.15% | 2,839 |
| Feb 19, 2025 | 29.42 | 29.42 | 29.12 | 29.29 | 28.86 | 0.63% | 2,917 |
| Feb 18, 2025 | 28.08 | 29.43 | 27.53 | 29.11 | 28.68 | -0.73% | 6,949 |
| Feb 14, 2025 | 29.21 | 29.49 | 29.21 | 29.33 | 28.89 | 0.51% | 2,378 |
| Feb 13, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.75 | 0.02% | 892 |
| Feb 12, 2025 | 28.27 | 29.17 | 28.27 | 29.17 | 28.74 | 0.03% | 4,324 |
| Feb 11, 2025 | 29.19 | 29.19 | 29.16 | 29.16 | 28.73 | -0.03% | 1,081 |
| Feb 10, 2025 | 29.19 | 29.19 | 29.17 | 29.17 | 28.74 | 0.16% | 3,423 |
| Feb 7, 2025 | 29.14 | 29.23 | 29.05 | 29.12 | 28.69 | -0.29% | 9,087 |
| Feb 6, 2025 | 29.23 | 29.23 | 29.16 | 29.21 | 28.78 | 0.53% | 936 |
| Feb 5, 2025 | 28.73 | 29.16 | 28.73 | 29.05 | 28.62 | 0.48% | 12,721 |
| Feb 4, 2025 | 28.67 | 28.93 | 28.67 | 28.91 | 28.49 | 0.21% | 2,714 |
| Feb 3, 2025 | 28.93 | 28.93 | 28.67 | 28.85 | 28.42 | -0.13% | 1,567 |
| Jan 31, 2025 | 29.14 | 29.14 | 28.89 | 28.89 | 28.46 | -0.89% | 1,522 |
| Jan 30, 2025 | 29.14 | 29.14 | 29.08 | 29.14 | 28.72 | 0.67% | 1,921 |
| Jan 29, 2025 | 28.97 | 28.97 | 28.92 | 28.95 | 28.53 | 0.08% | 1,784 |
| Jan 28, 2025 | 28.98 | 28.99 | 28.91 | 28.93 | 28.50 | 0.57% | 1,989 |
| Jan 27, 2025 | 28.97 | 29.03 | 28.72 | 28.77 | 28.34 | -0.77% | 7,634 |
| Jan 24, 2025 | 29.14 | 29.14 | 28.99 | 28.99 | 28.56 | -0.39% | 6,428 |
| Jan 23, 2025 | 28.99 | 29.13 | 28.90 | 29.10 | 28.68 | 0.61% | 4,950 |
| Jan 22, 2025 | 29.16 | 29.16 | 28.86 | 28.93 | 28.50 | -0.45% | 3,078 |