Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
27.47
+0.01 (0.04%)
At close: Jul 14, 2025, 4:00 PM
27.47
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 27.41 | 27.45 | 27.41 | 27.45 | - | -0.04% | 49,321 |
| Jul 11, 2025 | 27.51 | 27.57 | 27.42 | 27.46 | 27.46 | -0.40% | 98,891 |
| Jul 10, 2025 | 27.52 | 27.58 | 27.41 | 27.57 | 27.57 | 0.22% | 44,735 |
| Jul 9, 2025 | 27.44 | 27.52 | 27.30 | 27.51 | 27.51 | 0.40% | 89,517 |
| Jul 8, 2025 | 27.41 | 27.41 | 27.20 | 27.40 | 27.40 | 0.37% | 108,268 |
| Jul 7, 2025 | 27.58 | 27.62 | 27.23 | 27.30 | 27.30 | -1.34% | 72,671 |
| Jul 3, 2025 | 27.66 | 27.69 | 27.56 | 27.67 | 27.67 | 0.44% | 58,015 |
| Jul 2, 2025 | 27.38 | 27.55 | 27.21 | 27.55 | 27.55 | 0.84% | 48,696 |
| Jul 1, 2025 | 27.33 | 27.34 | 27.08 | 27.32 | 27.32 | 0.33% | 86,546 |
| Jun 30, 2025 | 27.12 | 27.23 | 26.87 | 27.23 | 27.23 | 1.42% | 115,462 |
| Jun 27, 2025 | 26.87 | 26.92 | 26.72 | 26.85 | 26.85 | -0.33% | 80,320 |
| Jun 26, 2025 | 26.92 | 26.99 | 26.72 | 26.94 | 26.94 | 1.32% | 54,122 |
| Jun 25, 2025 | 26.60 | 26.68 | 26.53 | 26.59 | 26.59 | -0.04% | 33,894 |
| Jun 24, 2025 | 26.58 | 26.70 | 26.25 | 26.60 | 26.60 | 1.84% | 228,011 |
| Jun 23, 2025 | 25.90 | 26.16 | 25.89 | 26.12 | 26.12 | 0.04% | 271,378 |
| Jun 20, 2025 | 26.14 | 26.25 | 26.01 | 26.11 | 26.11 | -0.31% | 393,990 |
| Jun 18, 2025 | 26.15 | 26.27 | 26.09 | 26.19 | 26.19 | -2.13% | 50,503 |
| Jun 17, 2025 | 27.14 | 27.14 | 26.68 | 26.76 | 26.30 | -0.45% | 10,165 |
| Jun 16, 2025 | 27.10 | 27.15 | 26.88 | 26.88 | 26.41 | -0.11% | 43,725 |
| Jun 13, 2025 | 26.88 | 26.94 | 26.71 | 26.91 | 26.44 | -0.77% | 26,571 |
| Jun 12, 2025 | 27.10 | 27.14 | 27.06 | 27.12 | 26.65 | 0.15% | 13,379 |
| Jun 11, 2025 | 27.04 | 27.13 | 26.92 | 27.08 | 26.61 | 0.15% | 44,539 |
| Jun 10, 2025 | 27.06 | 27.10 | 26.94 | 27.04 | 26.57 | 0.60% | 58,455 |
| Jun 9, 2025 | 26.96 | 26.96 | 26.60 | 26.88 | 26.41 | -0.04% | 31,043 |
| Jun 6, 2025 | 26.85 | 26.90 | 26.75 | 26.89 | 26.42 | 0.15% | 43,295 |
| Jun 5, 2025 | 26.88 | 26.91 | 26.80 | 26.85 | 26.39 | 0.45% | 22,472 |
| Jun 4, 2025 | 26.81 | 26.83 | 26.68 | 26.73 | 26.27 | 0.41% | 24,089 |
| Jun 3, 2025 | 26.53 | 26.64 | 26.30 | 26.62 | 26.16 | 0.26% | 27,239 |
| Jun 2, 2025 | 26.44 | 26.59 | 26.40 | 26.55 | 26.09 | 0.95% | 32,047 |
| May 30, 2025 | 26.50 | 26.50 | 26.20 | 26.30 | 25.84 | -1.31% | 46,945 |
| May 29, 2025 | 26.52 | 26.83 | 26.48 | 26.65 | 26.19 | 0.38% | 28,625 |
| May 28, 2025 | 26.64 | 26.65 | 26.43 | 26.55 | 26.09 | -0.38% | 54,498 |
| May 27, 2025 | 26.73 | 26.77 | 26.51 | 26.65 | 26.19 | - | 53,341 |
| May 23, 2025 | 26.37 | 26.67 | 26.36 | 26.65 | 26.19 | 0.83% | 35,932 |
| May 22, 2025 | 26.60 | 26.61 | 26.32 | 26.43 | 25.97 | -0.68% | 71,102 |
| May 21, 2025 | 26.84 | 26.84 | 26.57 | 26.61 | 26.15 | -0.78% | 110,119 |
| May 20, 2025 | 26.58 | 26.87 | 26.50 | 26.82 | 26.36 | 0.49% | 32,800 |
| May 19, 2025 | 26.59 | 26.70 | 26.37 | 26.69 | 26.23 | 0.53% | 60,401 |
| May 16, 2025 | 26.31 | 26.57 | 26.31 | 26.55 | 26.09 | 0.34% | 63,513 |
| May 15, 2025 | 26.60 | 26.60 | 26.46 | 26.46 | 26.00 | -0.86% | 38,189 |
| May 14, 2025 | 26.65 | 26.82 | 26.63 | 26.69 | 26.23 | 0.38% | 116,055 |
| May 13, 2025 | 26.31 | 26.71 | 26.31 | 26.59 | 26.13 | 1.03% | 127,591 |
| May 12, 2025 | 26.24 | 26.42 | 26.14 | 26.32 | 25.86 | 0.50% | 27,701 |
| May 9, 2025 | 26.10 | 26.32 | 26.10 | 26.19 | 25.74 | 0.69% | 114,413 |
| May 8, 2025 | 25.87 | 26.10 | 25.87 | 26.01 | 25.56 | 0.31% | 31,330 |
| May 7, 2025 | 26.02 | 26.04 | 25.81 | 25.93 | 25.48 | -0.15% | 43,534 |
| May 6, 2025 | 26.12 | 26.12 | 25.80 | 25.97 | 25.52 | 0.39% | 74,843 |
| May 5, 2025 | 26.01 | 26.01 | 25.75 | 25.87 | 25.42 | 0.15% | 77,361 |
| May 2, 2025 | 25.99 | 25.99 | 25.59 | 25.83 | 25.38 | 1.02% | 46,614 |
| May 1, 2025 | 25.91 | 25.91 | 25.42 | 25.57 | 25.13 | -0.10% | 69,565 |