Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
30.36
-0.05 (-0.16%)
Aug 1, 2025, 4:00 PM - Market closed
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.45 | 30.45 | 30.33 | 30.36 | 30.36 | -0.18% | 2,386 |
| Jul 31, 2025 | 30.46 | 30.46 | 30.42 | 30.42 | 30.42 | -0.32% | 1,125 |
| Jul 30, 2025 | 30.70 | 30.75 | 30.45 | 30.51 | 30.51 | -0.61% | 1,518 |
| Jul 29, 2025 | 30.64 | 30.72 | 30.62 | 30.70 | 30.70 | - | 2,847 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.62 | 30.70 | 30.70 | 0.05% | 4,638 |
| Jul 25, 2025 | 30.51 | 30.88 | 30.51 | 30.69 | 30.69 | -0.67% | 3,518 |
| Jul 24, 2025 | 30.89 | 30.94 | 30.85 | 30.89 | 30.89 | -0.11% | 3,091 |
| Jul 23, 2025 | 30.81 | 31.01 | 30.77 | 30.93 | 30.93 | 0.63% | 10,875 |
| Jul 22, 2025 | 30.44 | 30.73 | 30.44 | 30.73 | 30.73 | 0.77% | 5,617 |
| Jul 21, 2025 | 30.00 | 30.52 | 30.00 | 30.50 | 30.50 | -0.08% | 6,427 |
| Jul 18, 2025 | 30.64 | 30.64 | 30.50 | 30.52 | 30.52 | -0.16% | 1,540 |
| Jul 17, 2025 | 30.54 | 30.59 | 30.48 | 30.57 | 30.57 | 0.37% | 9,482 |
| Jul 16, 2025 | 30.34 | 30.52 | 30.34 | 30.46 | 30.46 | 0.22% | 1,367 |
| Jul 15, 2025 | 30.41 | 30.47 | 30.28 | 30.39 | 30.39 | -0.48% | 7,287 |
| Jul 14, 2025 | 30.65 | 30.65 | 30.48 | 30.54 | 30.54 | -0.10% | 16,221 |
| Jul 11, 2025 | 30.25 | 30.68 | 30.25 | 30.57 | 30.57 | 0.06% | 8,519 |
| Jul 10, 2025 | 30.40 | 30.85 | 30.40 | 30.55 | 30.55 | 0.32% | 8,751 |
| Jul 9, 2025 | 30.49 | 30.49 | 30.27 | 30.45 | 30.45 | 0.54% | 2,785 |
| Jul 8, 2025 | 30.23 | 30.63 | 30.23 | 30.29 | 30.29 | -0.60% | 14,530 |
| Jul 7, 2025 | 30.58 | 30.66 | 30.45 | 30.47 | 30.47 | -0.61% | 15,738 |
| Jul 3, 2025 | 30.61 | 30.71 | 30.61 | 30.66 | 30.66 | 0.21% | 1,220 |
| Jul 2, 2025 | 30.50 | 30.62 | 30.44 | 30.59 | 30.59 | 0.31% | 2,794 |
| Jul 1, 2025 | 30.45 | 30.55 | 30.38 | 30.50 | 30.50 | -0.17% | 7,123 |
| Jun 30, 2025 | 30.38 | 30.55 | 30.35 | 30.55 | 30.55 | 0.24% | 3,970 |
| Jun 27, 2025 | 30.16 | 30.59 | 30.16 | 30.48 | 30.48 | 0.19% | 2,465 |
| Jun 26, 2025 | 30.37 | 30.58 | 30.33 | 30.42 | 30.42 | 0.26% | 7,561 |
| Jun 25, 2025 | 30.33 | 30.40 | 30.23 | 30.34 | 30.34 | 0.19% | 6,901 |
| Jun 24, 2025 | 30.10 | 30.37 | 30.10 | 30.28 | 30.28 | -0.43% | 3,032 |
| Jun 23, 2025 | 30.62 | 30.62 | 30.35 | 30.41 | 30.17 | 0.27% | 36,796 |
| Jun 20, 2025 | 30.72 | 30.72 | 30.30 | 30.33 | 30.09 | -0.23% | 4,520 |
| Jun 18, 2025 | 30.39 | 30.45 | 30.39 | 30.40 | 30.15 | 0.18% | 1,367 |
| Jun 17, 2025 | 30.43 | 30.43 | 30.34 | 30.34 | 30.10 | 0.14% | 2,449 |
| Jun 16, 2025 | 30.50 | 30.50 | 30.25 | 30.30 | 30.06 | 0.02% | 7,379 |
| Jun 13, 2025 | 30.32 | 30.38 | 30.27 | 30.30 | 30.05 | -0.35% | 1,738 |
| Jun 12, 2025 | 30.40 | 30.43 | 30.27 | 30.40 | 30.16 | 0.84% | 2,888 |
| Jun 11, 2025 | 30.36 | 30.45 | 30.11 | 30.15 | 29.90 | -0.41% | 4,475 |
| Jun 10, 2025 | 30.33 | 30.43 | 29.91 | 30.27 | 30.03 | 0.97% | 13,592 |
| Jun 9, 2025 | 30.22 | 30.41 | 29.93 | 29.98 | 29.74 | -0.54% | 12,536 |
| Jun 6, 2025 | 30.49 | 30.49 | 30.09 | 30.14 | 29.90 | 0.82% | 1,407 |
| Jun 5, 2025 | 30.01 | 30.22 | 29.79 | 29.90 | 29.66 | -1.25% | 6,179 |
| Jun 4, 2025 | 30.02 | 30.39 | 30.02 | 30.28 | 30.04 | 1.33% | 11,682 |
| Jun 3, 2025 | 29.65 | 30.01 | 29.63 | 29.88 | 29.64 | 0.74% | 2,146 |
| Jun 2, 2025 | 29.70 | 29.70 | 29.64 | 29.66 | 29.42 | 0.03% | 1,486 |
| May 30, 2025 | 29.73 | 29.73 | 29.60 | 29.65 | 29.41 | 0.02% | 1,242 |
| May 29, 2025 | 29.70 | 29.70 | 29.63 | 29.65 | 29.41 | 0.24% | 1,065 |
| May 28, 2025 | 29.73 | 29.73 | 29.54 | 29.57 | 29.34 | -0.16% | 2,088 |
| May 27, 2025 | 29.62 | 29.70 | 29.62 | 29.62 | 29.38 | 0.16% | 4,846 |
| May 23, 2025 | 29.41 | 29.66 | 29.41 | 29.57 | 29.34 | 0.32% | 5,733 |
| May 22, 2025 | 29.48 | 29.52 | 29.48 | 29.48 | 29.24 | -0.30% | 2,374 |
| May 21, 2025 | 29.64 | 29.64 | 29.48 | 29.57 | 29.33 | -0.42% | 1,476 |