Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
29.50
+0.28 (0.95%)
Nov 22, 2024, 3:55 PM EST - Market closed
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 29.34 | 29.57 | 29.34 | 29.50 | 29.50 | 0.95% | 7,774 |
| Nov 21, 2024 | 29.17 | 29.29 | 29.16 | 29.22 | 29.22 | 0.13% | 4,355 |
| Nov 20, 2024 | 29.08 | 29.18 | 29.03 | 29.18 | 29.18 | 0.48% | 3,172 |
| Nov 19, 2024 | 28.96 | 29.10 | 28.96 | 29.05 | 29.05 | 0.16% | 5,298 |
| Nov 18, 2024 | 28.98 | 29.09 | 28.94 | 29.00 | 29.00 | 0.64% | 2,620 |
| Nov 15, 2024 | 28.98 | 28.98 | 28.76 | 28.82 | 28.82 | -0.29% | 4,413 |
| Nov 14, 2024 | 29.04 | 29.14 | 28.90 | 28.90 | 28.90 | -0.27% | 9,585 |
| Nov 13, 2024 | 29.11 | 29.11 | 28.98 | 28.98 | 28.98 | 0.04% | 3,587 |
| Nov 12, 2024 | 29.23 | 29.25 | 28.95 | 28.97 | 28.97 | -1.06% | 4,753 |
| Nov 11, 2024 | 29.51 | 29.51 | 29.28 | 29.28 | 29.28 | -0.46% | 11,183 |
| Nov 8, 2024 | 29.46 | 29.46 | 29.27 | 29.41 | 29.41 | -0.05% | 3,641 |
| Nov 7, 2024 | 29.44 | 29.50 | 29.40 | 29.43 | 29.43 | 0.39% | 10,398 |
| Nov 6, 2024 | 29.12 | 29.31 | 29.12 | 29.31 | 29.31 | 0.19% | 3,567 |
| Nov 5, 2024 | 28.99 | 29.25 | 28.99 | 29.25 | 29.25 | 1.49% | 4,684 |
| Nov 4, 2024 | 28.73 | 29.11 | 28.73 | 28.83 | 28.83 | -0.12% | 4,384 |
| Nov 1, 2024 | 28.98 | 29.11 | 28.86 | 28.86 | 28.86 | 0.08% | 1,100 |
| Oct 31, 2024 | 29.03 | 29.04 | 28.60 | 28.84 | 28.84 | -0.73% | 5,177 |
| Oct 30, 2024 | 29.14 | 29.16 | 29.05 | 29.05 | 29.05 | -0.01% | 4,844 |
| Oct 29, 2024 | 29.11 | 29.17 | 29.04 | 29.05 | 29.05 | 0.05% | 2,646 |
| Oct 28, 2024 | 29.38 | 29.38 | 29.04 | 29.04 | 29.04 | 0.36% | 2,894 |
| Oct 25, 2024 | 29.00 | 29.26 | 28.77 | 28.93 | 28.93 | 0.32% | 8,230 |
| Oct 24, 2024 | 29.09 | 29.09 | 28.78 | 28.84 | 28.84 | 0.47% | 4,984 |
| Oct 23, 2024 | 29.11 | 29.11 | 28.60 | 28.70 | 28.70 | -1.54% | 5,982 |
| Oct 22, 2024 | 29.12 | 29.15 | 29.03 | 29.15 | 29.15 | 0.45% | 3,510 |
| Oct 21, 2024 | 29.34 | 29.34 | 28.93 | 29.02 | 29.02 | -1.11% | 10,255 |
| Oct 18, 2024 | 29.46 | 29.46 | 29.29 | 29.35 | 29.35 | -0.04% | 7,424 |
| Oct 17, 2024 | 29.42 | 29.45 | 29.35 | 29.36 | 29.36 | 0.10% | 2,902 |
| Oct 16, 2024 | 29.46 | 29.46 | 29.33 | 29.33 | 29.33 | 0.44% | 1,468 |
| Oct 15, 2024 | 29.41 | 29.41 | 29.20 | 29.20 | 29.20 | -0.34% | 4,338 |
| Oct 14, 2024 | 29.42 | 29.44 | 28.96 | 29.30 | 29.30 | 0.45% | 76,160 |
| Oct 11, 2024 | 29.42 | 29.42 | 28.96 | 29.17 | 29.17 | 0.34% | 41,814 |
| Oct 10, 2024 | 29.16 | 29.17 | 29.01 | 29.07 | 29.07 | 0.07% | 26,051 |
| Oct 9, 2024 | 29.19 | 29.23 | 28.89 | 29.05 | 29.05 | -0.36% | 7,849 |
| Oct 8, 2024 | 29.28 | 29.32 | 28.99 | 29.16 | 29.16 | -0.26% | 38,672 |
| Oct 7, 2024 | 29.53 | 29.69 | 28.99 | 29.23 | 29.23 | -0.87% | 36,885 |
| Oct 4, 2024 | 29.42 | 29.54 | 29.38 | 29.49 | 29.49 | 0.24% | 6,686 |
| Oct 3, 2024 | 29.45 | 29.54 | 29.42 | 29.42 | 29.42 | -0.01% | 3,803 |
| Oct 2, 2024 | 29.72 | 29.99 | 29.42 | 29.42 | 29.42 | -0.67% | 12,486 |
| Oct 1, 2024 | 29.67 | 29.84 | 29.62 | 29.62 | 29.62 | -0.28% | 2,672 |
| Sep 30, 2024 | 29.71 | 29.71 | 29.57 | 29.70 | 29.70 | 0.60% | 1,825 |
| Sep 27, 2024 | 29.67 | 29.68 | 29.49 | 29.53 | 29.53 | -0.06% | 6,183 |
| Sep 26, 2024 | 29.58 | 29.71 | 29.54 | 29.54 | 29.54 | 0.15% | 2,691 |
| Sep 25, 2024 | 29.50 | 29.55 | 29.50 | 29.50 | 29.50 | -0.50% | 4,414 |
| Sep 24, 2024 | 29.36 | 29.65 | 29.19 | 29.65 | 29.65 | -0.38% | 865 |
| Sep 23, 2024 | 29.39 | 29.76 | 29.38 | 29.76 | 29.76 | -0.63% | 6,809 |
| Sep 20, 2024 | 29.68 | 30.10 | 29.59 | 29.95 | 29.45 | 0.81% | 36,205 |
| Sep 19, 2024 | 29.66 | 29.83 | 29.64 | 29.71 | 29.21 | 1.06% | 3,797 |
| Sep 18, 2024 | 29.47 | 29.52 | 29.38 | 29.40 | 28.90 | -0.27% | 4,784 |
| Sep 17, 2024 | 29.33 | 29.53 | 29.33 | 29.48 | 28.98 | 0.37% | 7,176 |
| Sep 16, 2024 | 29.59 | 29.59 | 29.35 | 29.37 | 28.87 | 0.14% | 1,232 |
| Sep 13, 2024 | 29.29 | 29.33 | 29.24 | 29.32 | 28.83 | 0.40% | 1,483 |
| Sep 12, 2024 | 29.18 | 29.28 | 28.97 | 29.21 | 28.72 | 1.23% | 53,400 |
| Sep 11, 2024 | 28.65 | 28.86 | 28.65 | 28.85 | 28.37 | -0.07% | 1,116 |
| Sep 10, 2024 | 28.82 | 28.88 | 28.82 | 28.87 | 28.39 | -0.46% | 2,237 |
| Sep 9, 2024 | 28.93 | 29.06 | 28.93 | 29.00 | 28.51 | 0.06% | 6,727 |
| Sep 6, 2024 | 29.40 | 29.46 | 28.98 | 28.99 | 28.50 | -0.84% | 6,312 |
| Sep 5, 2024 | 29.39 | 29.48 | 29.21 | 29.23 | 28.74 | -0.14% | 2,892 |
| Sep 4, 2024 | 29.28 | 29.28 | 29.17 | 29.27 | 28.78 | 0.17% | 1,881 |
| Sep 3, 2024 | 29.46 | 29.46 | 29.21 | 29.22 | 28.73 | -0.46% | 4,016 |
| Aug 30, 2024 | 29.41 | 29.46 | 29.36 | 29.36 | 28.86 | -0.24% | 1,338 |
| Aug 29, 2024 | 29.32 | 29.52 | 29.32 | 29.43 | 28.93 | 0.15% | 1,300 |
| Aug 28, 2024 | 29.39 | 29.44 | 29.38 | 29.38 | 28.89 | -0.45% | 14,422 |
| Aug 27, 2024 | 29.24 | 29.55 | 29.24 | 29.51 | 29.02 | 0.45% | 2,101 |
| Aug 26, 2024 | 29.52 | 29.52 | 29.24 | 29.38 | 28.89 | 0.23% | 2,771 |
| Aug 23, 2024 | 29.40 | 29.42 | 29.23 | 29.31 | 28.82 | 0.55% | 4,450 |
| Aug 22, 2024 | 29.34 | 29.40 | 29.15 | 29.15 | 28.66 | 0.04% | 3,065 |
| Aug 21, 2024 | 29.23 | 29.25 | 29.14 | 29.14 | 28.65 | -0.21% | 2,408 |
| Aug 20, 2024 | 29.28 | 29.28 | 29.09 | 29.20 | 28.71 | -0.25% | 1,873 |
| Aug 19, 2024 | 29.08 | 29.27 | 29.08 | 29.27 | 28.78 | 0.57% | 3,127 |
| Aug 16, 2024 | 28.72 | 29.11 | 28.72 | 29.11 | 28.62 | 0.44% | 3,388 |
| Aug 15, 2024 | 28.97 | 28.98 | 28.96 | 28.98 | 28.49 | -0.17% | 1,740 |
| Aug 14, 2024 | 29.02 | 29.03 | 28.97 | 29.03 | 28.54 | 0.66% | 637 |
| Aug 13, 2024 | 28.87 | 29.05 | 28.71 | 28.84 | 28.36 | 0.98% | 3,692 |
| Aug 12, 2024 | 28.70 | 29.03 | 28.56 | 28.56 | 28.08 | -0.30% | 7,156 |
| Aug 9, 2024 | 28.65 | 28.68 | 28.65 | 28.65 | 28.16 | 0.52% | 1,852 |
| Aug 8, 2024 | 28.43 | 28.51 | 28.41 | 28.50 | 28.02 | 0.81% | 3,243 |
| Aug 7, 2024 | 28.73 | 28.73 | 28.26 | 28.27 | 27.79 | -0.06% | 9,026 |
| Aug 6, 2024 | 28.23 | 28.39 | 28.23 | 28.29 | 27.81 | 0.54% | 6,049 |
| Aug 5, 2024 | 28.11 | 28.28 | 28.11 | 28.14 | 27.66 | -1.77% | 2,529 |
| Aug 2, 2024 | 28.65 | 28.65 | 28.57 | 28.65 | 28.16 | -0.65% | 1,394 |
| Aug 1, 2024 | 29.11 | 29.11 | 28.80 | 28.83 | 28.35 | -0.86% | 3,477 |
| Jul 31, 2024 | 29.19 | 29.19 | 29.08 | 29.08 | 28.59 | 0.46% | 573 |
| Jul 30, 2024 | 28.93 | 29.11 | 28.89 | 28.95 | 28.46 | -0.19% | 3,092 |
| Jul 29, 2024 | 29.00 | 29.08 | 28.97 | 29.00 | 28.52 | -0.12% | 2,953 |
| Jul 26, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 28.55 | 1.01% | 2,175 |
| Jul 25, 2024 | 28.88 | 28.89 | 28.75 | 28.75 | 28.26 | 0.37% | 3,014 |
| Jul 24, 2024 | 28.92 | 28.97 | 28.64 | 28.64 | 28.16 | -0.11% | 6,615 |
| Jul 23, 2024 | 28.73 | 28.79 | 28.53 | 28.67 | 28.19 | -1.19% | 11,486 |
| Jul 22, 2024 | 29.05 | 29.08 | 28.91 | 29.02 | 28.53 | 0.78% | 6,186 |
| Jul 19, 2024 | 28.84 | 28.88 | 28.78 | 28.80 | 28.31 | -0.07% | 1,555 |
| Jul 18, 2024 | 29.14 | 29.16 | 28.81 | 28.81 | 28.33 | -1.15% | 2,074 |
| Jul 17, 2024 | 28.88 | 29.23 | 28.88 | 29.15 | 28.66 | -0.51% | 1,780 |
| Jul 16, 2024 | 29.21 | 29.30 | 29.21 | 29.30 | 28.81 | 0.65% | 1,155 |
| Jul 15, 2024 | 29.12 | 29.13 | 29.10 | 29.11 | 28.62 | 0.05% | 3,440 |
| Jul 12, 2024 | 29.08 | 29.10 | 29.07 | 29.10 | 28.61 | 1.18% | 1,237 |
| Jul 11, 2024 | 28.90 | 28.90 | 28.76 | 28.76 | 28.27 | 0.58% | 3,132 |
| Jul 10, 2024 | 28.52 | 28.67 | 28.43 | 28.59 | 28.11 | 0.39% | 4,527 |
| Jul 9, 2024 | 28.36 | 28.66 | 28.35 | 28.48 | 28.00 | -0.15% | 7,083 |
| Jul 8, 2024 | 28.74 | 28.74 | 28.18 | 28.52 | 28.04 | 0.11% | 18,226 |
| Jul 5, 2024 | 29.21 | 29.21 | 28.49 | 28.49 | 28.01 | -1.07% | 4,953 |