Cambria Global Asset Allocation ETF (GAA)

GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	34.89	34.92	34.47	34.72	34.72	-0.20%	2,656
Jun 8, 2026	34.78	34.90	34.75	34.79	34.79	0.20%	4,413
Jun 5, 2026	34.90	34.98	34.64	34.72	34.72	-1.56%	4,557
Jun 4, 2026	34.74	35.27	34.74	35.27	35.27	0.13%	3,799
Jun 3, 2026	35.50	35.50	35.13	35.23	35.22	-0.66%	5,679
Jun 2, 2026	35.42	35.55	35.22	35.46	35.46	0.87%	20,005
Jun 1, 2026	35.08	35.23	35.04	35.16	35.16	-	2,253
May 29, 2026	35.19	35.25	35.16	35.16	35.16	0.06%	924
May 28, 2026	35.27	35.27	35.14	35.14	35.13	-0.06%	1,796
May 27, 2026	34.97	35.16	34.97	35.16	35.16	-0.24%	7,947
May 26, 2026	35.51	35.51	35.06	35.24	35.24	0.67%	3,052
May 22, 2026	35.36	35.36	34.90	35.01	35.00	0.12%	3,312
May 21, 2026	35.07	35.07	34.79	34.96	34.96	0.07%	2,493
May 20, 2026	34.61	34.94	34.61	34.94	34.94	0.81%	2,534
May 19, 2026	34.53	34.68	34.53	34.66	34.66	-0.47%	1,833
May 18, 2026	34.98	34.98	34.71	34.83	34.83	0.21%	3,788
May 15, 2026	35.02	35.02	34.75	34.75	34.75	-1.54%	4,058
May 14, 2026	35.19	35.39	35.16	35.30	35.30	0.18%	3,775
May 13, 2026	35.14	35.24	35.14	35.23	35.23	0.12%	4,466
May 12, 2026	35.28	35.28	35.03	35.19	35.19	-0.32%	7,070
May 11, 2026	35.20	35.34	35.19	35.30	35.30	0.25%	1,630
May 8, 2026	35.28	35.32	35.14	35.22	35.22	0.14%	8,118
May 7, 2026	35.26	35.40	35.16	35.17	35.17	-0.32%	22,712
May 6, 2026	35.59	35.59	35.22	35.28	35.28	0.73%	3,324
May 5, 2026	34.74	35.08	34.74	35.02	35.02	0.78%	5,983
May 4, 2026	34.81	34.81	34.76	34.76	34.75	-0.69%	1,595
May 1, 2026	35.05	35.05	34.98	34.99	34.99	-0.16%	5,395
Apr 30, 2026	34.73	35.06	34.69	35.05	35.05	1.25%	3,919
Apr 29, 2026	34.58	34.62	34.58	34.62	34.61	-0.50%	2,551
Apr 28, 2026	35.00	35.00	34.74	34.79	34.79	-0.36%	2,608
Apr 27, 2026	34.92	34.98	34.84	34.92	34.92	0.17%	3,736
Apr 24, 2026	35.00	35.00	34.75	34.86	34.86	0.15%	4,081
Apr 23, 2026	35.00	35.00	34.74	34.81	34.81	0.07%	2,648
Apr 22, 2026	34.83	34.89	34.78	34.78	34.78	0.19%	1,249
Apr 21, 2026	34.87	34.87	34.71	34.71	34.71	-0.17%	4,691
Apr 20, 2026	34.82	34.82	34.57	34.77	34.77	-0.59%	3,865
Apr 17, 2026	34.46	35.03	34.46	34.98	34.98	1.03%	12,367
Apr 16, 2026	34.67	35.11	34.62	34.62	34.62	-0.45%	2,473
Apr 15, 2026	34.93	34.93	34.71	34.78	34.78	0.10%	6,363
Apr 14, 2026	34.63	34.80	34.63	34.74	34.74	0.29%	10,935
Apr 13, 2026	34.51	34.64	34.43	34.64	34.64	0.84%	4,189
Apr 10, 2026	34.70	34.70	34.34	34.35	34.35	0.11%	1,445
Apr 9, 2026	34.24	34.33	34.24	34.31	34.31	0.18%	1,170
Apr 8, 2026	34.29	34.31	34.19	34.25	34.25	1.63%	8,705
Apr 7, 2026	33.75	33.89	33.53	33.71	33.71	-0.71%	29,900
Apr 6, 2026	35.51	35.51	33.94	33.95	33.95	0.51%	2,560
Apr 2, 2026	33.00	33.81	33.00	33.78	33.77	0.05%	5,953
Apr 1, 2026	33.72	33.79	33.63	33.76	33.76	0.91%	5,872
Mar 31, 2026	33.45	33.45	33.45	33.45	33.45	1.44%	573
Mar 30, 2026	33.11	33.25	32.98	32.98	32.98	-0.43%	3,322

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.