Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
26.89
+0.04 (0.15%)
At close: Jun 6, 2025, 4:00 PM
26.89
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
GVAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 26.85 | 26.90 | 26.75 | 26.89 | - | 0.15% | 43,295 |
Jun 5, 2025 | 26.88 | 26.91 | 26.80 | 26.85 | 26.85 | 0.45% | 22,472 |
Jun 4, 2025 | 26.81 | 26.83 | 26.68 | 26.73 | 26.73 | 0.41% | 24,089 |
Jun 3, 2025 | 26.53 | 26.64 | 26.30 | 26.62 | 26.62 | 0.26% | 27,239 |
Jun 2, 2025 | 26.44 | 26.59 | 26.40 | 26.55 | 26.55 | 0.95% | 32,047 |
May 30, 2025 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | -1.31% | 46,945 |
May 29, 2025 | 26.52 | 26.83 | 26.48 | 26.65 | 26.65 | 0.38% | 28,625 |
May 28, 2025 | 26.64 | 26.65 | 26.43 | 26.55 | 26.55 | -0.38% | 54,498 |
May 27, 2025 | 26.73 | 26.77 | 26.51 | 26.65 | 26.65 | - | 53,341 |
May 23, 2025 | 26.37 | 26.67 | 26.36 | 26.65 | 26.65 | 0.83% | 35,932 |
May 22, 2025 | 26.60 | 26.61 | 26.32 | 26.43 | 26.43 | -0.68% | 71,102 |
May 21, 2025 | 26.84 | 26.84 | 26.57 | 26.61 | 26.61 | -0.78% | 110,119 |
May 20, 2025 | 26.58 | 26.87 | 26.50 | 26.82 | 26.82 | 0.49% | 32,800 |
May 19, 2025 | 26.59 | 26.70 | 26.37 | 26.69 | 26.69 | 0.53% | 60,401 |
May 16, 2025 | 26.31 | 26.57 | 26.31 | 26.55 | 26.55 | 0.34% | 63,513 |
May 15, 2025 | 26.60 | 26.60 | 26.46 | 26.46 | 26.46 | -0.86% | 38,189 |
May 14, 2025 | 26.65 | 26.82 | 26.63 | 26.69 | 26.69 | 0.38% | 116,055 |
May 13, 2025 | 26.31 | 26.71 | 26.31 | 26.59 | 26.59 | 1.03% | 127,591 |
May 12, 2025 | 26.24 | 26.42 | 26.14 | 26.32 | 26.32 | 0.50% | 27,701 |
May 9, 2025 | 26.10 | 26.32 | 26.10 | 26.19 | 26.19 | 0.69% | 114,413 |
May 8, 2025 | 25.87 | 26.10 | 25.87 | 26.01 | 26.01 | 0.31% | 31,330 |
May 7, 2025 | 26.02 | 26.04 | 25.81 | 25.93 | 25.93 | -0.15% | 43,534 |
May 6, 2025 | 26.12 | 26.12 | 25.80 | 25.97 | 25.97 | 0.39% | 74,843 |
May 5, 2025 | 26.01 | 26.01 | 25.75 | 25.87 | 25.87 | 0.15% | 77,361 |
May 2, 2025 | 25.99 | 25.99 | 25.59 | 25.83 | 25.83 | 1.02% | 46,614 |
May 1, 2025 | 25.91 | 25.91 | 25.42 | 25.57 | 25.57 | -0.10% | 69,565 |
Apr 30, 2025 | 25.65 | 25.65 | 25.36 | 25.60 | 25.60 | -0.37% | 77,361 |
Apr 29, 2025 | 25.63 | 25.74 | 25.51 | 25.69 | 25.69 | 0.16% | 361,616 |
Apr 28, 2025 | 25.68 | 25.68 | 25.33 | 25.65 | 25.65 | 0.41% | 38,810 |
Apr 25, 2025 | 25.51 | 25.61 | 25.20 | 25.55 | 25.55 | 0.31% | 35,023 |
Apr 24, 2025 | 25.11 | 25.53 | 25.10 | 25.47 | 25.47 | 1.98% | 73,320 |
Apr 23, 2025 | 25.14 | 25.31 | 24.96 | 24.97 | 24.97 | -0.28% | 96,659 |
Apr 22, 2025 | 25.07 | 25.09 | 24.80 | 25.04 | 25.04 | 2.00% | 70,066 |
Apr 21, 2025 | 24.77 | 24.95 | 24.29 | 24.55 | 24.55 | -0.04% | 73,746 |
Apr 17, 2025 | 24.84 | 24.84 | 24.28 | 24.56 | 24.56 | 0.61% | 66,249 |
Apr 16, 2025 | 24.38 | 24.47 | 24.13 | 24.41 | 24.41 | 0.74% | 99,379 |
Apr 15, 2025 | 24.60 | 24.60 | 24.11 | 24.23 | 24.23 | 0.25% | 32,458 |
Apr 14, 2025 | 24.61 | 24.61 | 23.95 | 24.17 | 24.17 | 1.09% | 66,353 |
Apr 11, 2025 | 23.68 | 23.91 | 23.39 | 23.91 | 23.91 | 2.62% | 134,891 |
Apr 10, 2025 | 23.53 | 23.55 | 22.96 | 23.30 | 23.30 | -2.10% | 172,368 |
Apr 9, 2025 | 22.45 | 23.80 | 22.13 | 23.80 | 23.80 | 7.26% | 97,875 |
Apr 8, 2025 | 22.85 | 23.04 | 21.92 | 22.19 | 22.19 | -0.60% | 45,858 |
Apr 7, 2025 | 22.65 | 22.96 | 22.06 | 22.33 | 22.33 | -3.90% | 363,829 |
Apr 4, 2025 | 24.18 | 24.18 | 23.10 | 23.23 | 23.23 | -6.56% | 239,236 |
Apr 3, 2025 | 25.07 | 25.08 | 24.75 | 24.86 | 24.86 | -0.84% | 114,195 |
Apr 2, 2025 | 24.97 | 25.11 | 24.80 | 25.07 | 25.07 | 0.40% | 167,085 |
Apr 1, 2025 | 24.82 | 25.01 | 24.78 | 24.97 | 24.97 | 0.89% | 255,767 |
Mar 31, 2025 | 24.86 | 24.86 | 24.50 | 24.75 | 24.75 | -0.44% | 300,492 |
Mar 28, 2025 | 25.09 | 25.10 | 24.70 | 24.86 | 24.86 | -0.92% | 372,598 |
Mar 27, 2025 | 25.08 | 25.09 | 24.94 | 25.09 | 25.09 | 0.40% | 456,494 |