Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
28.62
+0.02 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.92 | 29.08 | 28.71 | 28.74 | 28.74 | -0.24% | 10,955 |
| Apr 24, 2025 | 28.43 | 29.02 | 28.43 | 28.81 | 28.81 | 0.67% | 12,808 |
| Apr 23, 2025 | 29.05 | 29.05 | 28.51 | 28.62 | 28.62 | 0.06% | 13,774 |
| Apr 22, 2025 | 28.49 | 28.68 | 28.49 | 28.60 | 28.60 | 0.89% | 809 |
| Apr 21, 2025 | 28.96 | 28.96 | 28.19 | 28.35 | 28.35 | -1.23% | 10,549 |
| Apr 17, 2025 | 28.45 | 28.70 | 28.45 | 28.70 | 28.70 | 0.73% | 5,129 |
| Apr 16, 2025 | 28.58 | 28.72 | 28.43 | 28.49 | 28.49 | 0.41% | 3,645 |
| Apr 15, 2025 | 28.21 | 28.64 | 28.21 | 28.38 | 28.38 | 0.01% | 6,560 |
| Apr 14, 2025 | 28.38 | 28.42 | 28.30 | 28.37 | 28.37 | 0.94% | 1,885 |
| Apr 11, 2025 | 27.89 | 28.14 | 27.87 | 28.11 | 28.11 | 0.89% | 15,982 |
| Apr 10, 2025 | 28.13 | 28.13 | 27.78 | 27.86 | 27.86 | -0.05% | 3,942 |
| Apr 9, 2025 | 26.80 | 27.89 | 26.80 | 27.87 | 27.87 | 2.55% | 8,449 |
| Apr 8, 2025 | 27.64 | 27.69 | 26.95 | 27.18 | 27.18 | -0.15% | 5,393 |
| Apr 7, 2025 | 27.16 | 27.59 | 27.15 | 27.22 | 27.22 | -1.73% | 3,747 |
| Apr 4, 2025 | 28.39 | 28.39 | 27.54 | 27.70 | 27.70 | -3.05% | 8,190 |
| Apr 3, 2025 | 29.00 | 29.07 | 28.54 | 28.57 | 28.57 | -2.43% | 8,775 |
| Apr 2, 2025 | 29.05 | 29.28 | 29.05 | 29.28 | 29.28 | 0.78% | 4,976 |
| 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 |