Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
30.82
-0.18 (-0.58%)
At close: Dec 18, 2025, 4:00 PM EST
30.82
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 30.98 | 30.98 | 30.82 | 30.88 | - | -0.40% | 127,642 |
| Dec 17, 2025 | 31.15 | 31.24 | 31.00 | 31.00 | 31.00 | -0.93% | 5,632 |
| Dec 16, 2025 | 31.40 | 31.40 | 31.19 | 31.29 | 31.29 | -0.51% | 75,228 |
| Dec 15, 2025 | 31.57 | 31.57 | 31.39 | 31.45 | 31.45 | 0.35% | 84,028 |
| Dec 12, 2025 | 31.50 | 31.56 | 31.22 | 31.34 | 31.34 | -0.32% | 78,912 |
| Dec 11, 2025 | 31.31 | 31.49 | 31.21 | 31.44 | 31.44 | 0.70% | 96,336 |
| Dec 10, 2025 | 31.09 | 31.41 | 30.90 | 31.22 | 31.22 | 0.84% | 150,282 |
| Dec 9, 2025 | 30.97 | 31.05 | 30.80 | 30.96 | 30.96 | -0.10% | 68,977 |
| Dec 8, 2025 | 31.05 | 31.18 | 30.97 | 30.99 | 30.99 | -0.29% | 70,682 |
| Dec 5, 2025 | 31.34 | 31.41 | 31.08 | 31.08 | 31.08 | -0.77% | 69,180 |
| Dec 4, 2025 | 31.49 | 31.49 | 31.21 | 31.32 | 31.32 | -0.45% | 96,902 |
| Dec 3, 2025 | 31.29 | 31.47 | 31.20 | 31.46 | 31.46 | 0.48% | 56,954 |
| Dec 2, 2025 | 31.12 | 31.32 | 31.06 | 31.31 | 31.31 | 0.51% | 93,943 |
| Dec 1, 2025 | 31.10 | 31.29 | 31.08 | 31.15 | 31.15 | 0.10% | 153,140 |
| Nov 28, 2025 | 31.05 | 31.16 | 30.88 | 31.12 | 31.12 | 0.39% | 144,765 |
| Nov 26, 2025 | 30.99 | 31.06 | 30.76 | 31.00 | 31.00 | 1.51% | 178,336 |
| Nov 25, 2025 | 30.24 | 30.64 | 30.24 | 30.54 | 30.54 | 0.86% | 119,844 |
| Nov 24, 2025 | 30.46 | 30.46 | 30.24 | 30.28 | 30.28 | 0.30% | 205,337 |
| Nov 21, 2025 | 30.30 | 30.30 | 29.93 | 30.19 | 30.19 | -0.03% | 178,629 |
| Nov 20, 2025 | 30.71 | 30.72 | 30.15 | 30.20 | 30.20 | -0.89% | 323,801 |
| Nov 19, 2025 | 30.55 | 30.66 | 30.45 | 30.47 | 30.47 | -0.03% | 113,497 |
| Nov 18, 2025 | 30.28 | 30.61 | 30.26 | 30.48 | 30.48 | -0.52% | 96,107 |
| Nov 17, 2025 | 30.84 | 30.89 | 30.57 | 30.64 | 30.64 | -0.81% | 106,227 |
| Nov 14, 2025 | 30.60 | 30.97 | 30.60 | 30.89 | 30.89 | -0.19% | 96,613 |
| Nov 13, 2025 | 31.06 | 31.25 | 30.92 | 30.95 | 30.95 | -0.71% | 83,835 |
| Nov 12, 2025 | 31.25 | 31.25 | 31.00 | 31.17 | 31.17 | 0.73% | 172,222 |
| Nov 11, 2025 | 31.01 | 31.02 | 30.88 | 30.95 | 30.95 | 0.47% | 141,252 |
| Nov 10, 2025 | 30.54 | 30.87 | 30.54 | 30.80 | 30.80 | 0.95% | 56,848 |
| Nov 7, 2025 | 30.34 | 30.51 | 30.19 | 30.51 | 30.51 | 0.69% | 124,466 |
| Nov 6, 2025 | 30.43 | 30.43 | 30.11 | 30.30 | 30.30 | 0.66% | 74,555 |
| Nov 5, 2025 | 29.96 | 30.24 | 29.92 | 30.10 | 30.10 | 1.07% | 88,423 |
| Nov 4, 2025 | 29.79 | 29.85 | 29.69 | 29.78 | 29.78 | -0.95% | 58,995 |
| Nov 3, 2025 | 29.90 | 30.13 | 29.90 | 30.07 | 30.07 | 0.45% | 92,051 |
| 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 |