Cambria Global EW ETF (GEW)
NASDAQ: GEW · Real-Time Price · USD
50.46
+0.37 (0.73%)
Oct 20, 2025, 10:40 AM EDT - Market open
GEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 49.94 | 50.09 | 49.91 | 50.09 | 50.09 | 0.16% | 5,441 |
| Oct 16, 2025 | 50.53 | 50.53 | 49.91 | 50.01 | 50.01 | -0.64% | 4,165 |
| Oct 15, 2025 | 50.72 | 50.72 | 50.33 | 50.33 | 50.33 | 0.25% | 748 |
| Oct 14, 2025 | 49.90 | 50.21 | 49.90 | 50.21 | 50.21 | -0.01% | 2,634 |
| Oct 13, 2025 | 49.99 | 50.21 | 49.96 | 50.21 | 50.21 | 1.42% | 4,139 |
| Oct 10, 2025 | 49.75 | 49.75 | 49.51 | 49.51 | 49.51 | -2.38% | 1,422 |
| Oct 9, 2025 | 50.73 | 50.73 | 50.69 | 50.72 | 50.72 | -0.42% | 411 |
| Oct 8, 2025 | 50.94 | 50.94 | 50.89 | 50.93 | 50.93 | 0.62% | 149,766 |
| Oct 7, 2025 | 50.59 | 50.62 | 50.59 | 50.62 | 50.62 | -0.45% | 163 |
| Oct 6, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.34% | 573 |
| Oct 3, 2025 | 50.78 | 50.78 | 50.68 | 50.68 | 50.68 | 0.14% | 3,176 |
| Oct 2, 2025 | 50.50 | 50.61 | 50.50 | 50.61 | 50.61 | 0.06% | 3,006 |
| Oct 1, 2025 | 50.32 | 50.58 | 50.32 | 50.58 | 50.58 | 0.43% | 2,080 |
| Sep 30, 2025 | 50.21 | 50.36 | 50.21 | 50.36 | 50.36 | 0.38% | 188 |
| Sep 29, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.22% | 216 |
| Sep 26, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.62% | 49 |