Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
29.93
+0.01 (0.03%)
Oct 31, 2025, 4:00 PM EDT - Market closed
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.05 | 30.05 | 29.81 | 29.93 | 29.93 | 0.03% | 37,601 |
| Oct 30, 2025 | 30.06 | 30.09 | 29.81 | 29.92 | 29.92 | -0.37% | 66,992 |
| Oct 29, 2025 | 30.20 | 30.20 | 29.96 | 30.03 | 30.03 | -0.03% | 43,791 |
| Oct 28, 2025 | 30.08 | 30.14 | 29.99 | 30.04 | 30.04 | 0.30% | 357,790 |
| Oct 27, 2025 | 30.07 | 30.07 | 29.91 | 29.95 | 29.95 | -0.07% | 193,708 |
| Oct 24, 2025 | 29.79 | 29.97 | 29.79 | 29.97 | 29.97 | 1.28% | 323,837 |
| Oct 23, 2025 | 29.24 | 29.60 | 29.24 | 29.59 | 29.59 | 1.13% | 111,974 |
| Oct 22, 2025 | 29.11 | 29.33 | 29.10 | 29.26 | 29.26 | 0.58% | 48,218 |
| Oct 21, 2025 | 29.16 | 29.27 | 29.08 | 29.09 | 29.09 | -0.89% | 70,720 |
| Oct 20, 2025 | 29.15 | 29.36 | 29.15 | 29.35 | 29.35 | 0.96% | 103,875 |
| Oct 17, 2025 | 28.98 | 29.07 | 28.71 | 29.07 | 29.07 | 0.35% | 82,919 |
| Oct 16, 2025 | 28.95 | 29.08 | 28.91 | 28.97 | 28.97 | 0.28% | 262,921 |
| Oct 15, 2025 | 28.75 | 28.95 | 28.73 | 28.89 | 28.89 | 0.66% | 105,112 |
| Oct 14, 2025 | 28.58 | 28.78 | 28.50 | 28.70 | 28.70 | -0.42% | 796,633 |
| Oct 13, 2025 | 28.68 | 28.99 | 28.68 | 28.82 | 28.82 | 0.91% | 250,136 |
| Oct 10, 2025 | 29.12 | 29.12 | 28.50 | 28.56 | 28.56 | -1.75% | 181,065 |
| Oct 9, 2025 | 29.39 | 29.39 | 28.90 | 29.07 | 29.07 | -0.63% | 132,825 |
| Oct 8, 2025 | 29.29 | 29.34 | 29.01 | 29.26 | 29.26 | 0.29% | 344,872 |
| Oct 7, 2025 | 29.17 | 29.28 | 29.15 | 29.17 | 29.17 | -0.41% | 112,280 |
| Oct 6, 2025 | 29.33 | 29.44 | 29.21 | 29.29 | 29.29 | -0.14% | 80,683 |
| Oct 3, 2025 | 29.40 | 29.40 | 29.23 | 29.33 | 29.33 | - | 48,825 |
| Oct 2, 2025 | 29.56 | 29.56 | 29.19 | 29.33 | 29.33 | -0.41% | 128,103 |
| Oct 1, 2025 | 29.29 | 29.50 | 29.29 | 29.45 | 29.45 | 0.75% | 87,724 |
| Sep 30, 2025 | 29.22 | 29.23 | 29.06 | 29.23 | 29.23 | 0.45% | 69,356 |
| Sep 29, 2025 | 29.30 | 29.39 | 29.05 | 29.10 | 29.10 | -0.31% | 205,110 |
| Sep 26, 2025 | 29.17 | 29.23 | 29.06 | 29.19 | 29.19 | 0.21% | 73,233 |
| Sep 25, 2025 | 29.12 | 29.18 | 29.04 | 29.13 | 29.13 | -0.38% | 315,528 |
| Sep 24, 2025 | 29.24 | 29.28 | 29.16 | 29.24 | 29.24 | 0.03% | 348,790 |
| Sep 23, 2025 | 29.34 | 29.35 | 29.21 | 29.23 | 29.23 | -0.37% | 136,907 |
| Sep 22, 2025 | 29.30 | 29.35 | 29.17 | 29.34 | 29.34 | 0.24% | 183,762 |
| Sep 19, 2025 | 29.18 | 29.27 | 29.06 | 29.27 | 29.27 | 0.38% | 179,095 |
| Sep 18, 2025 | 29.31 | 29.31 | 29.10 | 29.16 | 29.16 | -1.00% | 288,009 |
| Sep 17, 2025 | 29.63 | 29.70 | 29.44 | 29.46 | 29.25 | -0.49% | 53,751 |
| Sep 16, 2025 | 29.72 | 29.72 | 29.55 | 29.60 | 29.39 | 0.07% | 56,337 |
| Sep 15, 2025 | 29.42 | 29.63 | 29.42 | 29.58 | 29.37 | 1.06% | 32,891 |
| Sep 12, 2025 | 29.33 | 29.33 | 29.19 | 29.27 | 29.07 | -0.14% | 147,939 |
| Sep 11, 2025 | 29.01 | 29.36 | 29.01 | 29.31 | 29.11 | 0.83% | 91,997 |
| Sep 10, 2025 | 29.25 | 29.25 | 29.02 | 29.07 | 28.87 | -0.21% | 42,350 |
| Sep 9, 2025 | 29.08 | 29.22 | 29.08 | 29.13 | 28.93 | 0.03% | 64,827 |
| Sep 8, 2025 | 29.16 | 29.18 | 29.02 | 29.12 | 28.92 | 0.59% | 86,186 |
| Sep 5, 2025 | 28.91 | 29.12 | 28.86 | 28.95 | 28.75 | 0.84% | 97,072 |
| Sep 4, 2025 | 28.70 | 28.75 | 28.60 | 28.71 | 28.51 | 0.24% | 158,714 |
| Sep 3, 2025 | 28.55 | 28.70 | 28.55 | 28.64 | 28.44 | 0.14% | 93,103 |
| Sep 2, 2025 | 28.55 | 28.63 | 28.34 | 28.60 | 28.40 | -0.80% | 321,997 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.69 | 28.83 | 28.63 | -0.45% | 53,130 |
| Aug 28, 2025 | 28.86 | 29.00 | 28.81 | 28.96 | 28.76 | 0.35% | 43,269 |
| Aug 27, 2025 | 28.65 | 28.90 | 28.61 | 28.86 | 28.66 | -0.14% | 389,679 |
| Aug 26, 2025 | 28.96 | 28.97 | 28.80 | 28.90 | 28.70 | - | 98,830 |
| Aug 25, 2025 | 28.99 | 29.19 | 28.90 | 28.90 | 28.70 | -0.69% | 213,162 |
| Aug 22, 2025 | 28.80 | 29.14 | 28.70 | 29.10 | 28.90 | 1.29% | 53,757 |