Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.8526.9026.7526.89-0.15%43,295
Jun 5, 202526.8826.9126.8026.8526.850.45%22,472
Jun 4, 202526.8126.8326.6826.7326.730.41%24,089
Jun 3, 202526.5326.6426.3026.6226.620.26%27,239
Jun 2, 202526.4426.5926.4026.5526.550.95%32,047
May 30, 202526.5026.5026.2026.3026.30-1.31%46,945
May 29, 202526.5226.8326.4826.6526.650.38%28,625
May 28, 202526.6426.6526.4326.5526.55-0.38%54,498
May 27, 202526.7326.7726.5126.6526.65-53,341
May 23, 202526.3726.6726.3626.6526.650.83%35,932
May 22, 202526.6026.6126.3226.4326.43-0.68%71,102
May 21, 202526.8426.8426.5726.6126.61-0.78%110,119
May 20, 202526.5826.8726.5026.8226.820.49%32,800
May 19, 202526.5926.7026.3726.6926.690.53%60,401
May 16, 202526.3126.5726.3126.5526.550.34%63,513
May 15, 202526.6026.6026.4626.4626.46-0.86%38,189
May 14, 202526.6526.8226.6326.6926.690.38%116,055
May 13, 202526.3126.7126.3126.5926.591.03%127,591
May 12, 202526.2426.4226.1426.3226.320.50%27,701
May 9, 202526.1026.3226.1026.1926.190.69%114,413
May 8, 202525.8726.1025.8726.0126.010.31%31,330
May 7, 202526.0226.0425.8125.9325.93-0.15%43,534
May 6, 202526.1226.1225.8025.9725.970.39%74,843
May 5, 202526.0126.0125.7525.8725.870.15%77,361
May 2, 202525.9925.9925.5925.8325.831.02%46,614
May 1, 202525.9125.9125.4225.5725.57-0.10%69,565
Apr 30, 202525.6525.6525.3625.6025.60-0.37%77,361
Apr 29, 202525.6325.7425.5125.6925.690.16%361,616
Apr 28, 202525.6825.6825.3325.6525.650.41%38,810
Apr 25, 202525.5125.6125.2025.5525.550.31%35,023
Apr 24, 202525.1125.5325.1025.4725.471.98%73,320
Apr 23, 202525.1425.3124.9624.9724.97-0.28%96,659
Apr 22, 202525.0725.0924.8025.0425.042.00%70,066
Apr 21, 202524.7724.9524.2924.5524.55-0.04%73,746
Apr 17, 202524.8424.8424.2824.5624.560.61%66,249
Apr 16, 202524.3824.4724.1324.4124.410.74%99,379
Apr 15, 202524.6024.6024.1124.2324.230.25%32,458
Apr 14, 202524.6124.6123.9524.1724.171.09%66,353
Apr 11, 202523.6823.9123.3923.9123.912.62%134,891
Apr 10, 202523.5323.5522.9623.3023.30-2.10%172,368
Apr 9, 202522.4523.8022.1323.8023.807.26%97,875
Apr 8, 202522.8523.0421.9222.1922.19-0.60%45,858
Apr 7, 202522.6522.9622.0622.3322.33-3.90%363,829
Apr 4, 202524.1824.1823.1023.2323.23-6.56%239,236
Apr 3, 202525.0725.0824.7524.8624.86-0.84%114,195
Apr 2, 202524.9725.1124.8025.0725.070.40%167,085
Apr 1, 202524.8225.0124.7824.9724.970.89%255,767
Mar 31, 202524.8624.8624.5024.7524.75-0.44%300,492
Mar 28, 202525.0925.1024.7024.8624.86-0.92%372,598
Mar 27, 202525.0825.0924.9425.0925.090.40%456,494