Cambria Global Value ETF (GVAL)

BATS: GVAL · Real-Time Price · USD

Compare

34.79

-0.62 (-1.75%)

At close: Jan 30, 2026, 4:00 PM EST

34.81

+0.02 (0.04%)

After-hours: Jan 30, 2026, 8:00 PM EST

GVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.25	35.25	34.62	34.79	34.79	-1.75%	16,173
Jan 29, 2026	35.76	35.76	35.05	35.41	35.41	0.40%	42,479
Jan 28, 2026	35.37	35.37	35.07	35.27	35.27	-0.25%	15,373
Jan 27, 2026	35.08	35.36	35.03	35.36	35.36	1.90%	35,019
Jan 26, 2026	34.54	34.77	34.54	34.70	34.70	0.61%	8,893
Jan 23, 2026	34.42	34.51	34.20	34.49	34.49	0.50%	11,090
Jan 22, 2026	34.03	34.35	34.03	34.32	34.32	1.39%	12,061
Jan 21, 2026	33.61	33.85	33.60	33.85	33.85	1.44%	8,528
Jan 20, 2026	33.07	33.46	33.07	33.37	33.37	0.27%	8,776
Jan 16, 2026	33.19	33.29	33.13	33.28	33.28	0.30%	7,749
Jan 15, 2026	33.06	33.25	33.05	33.18	33.18	0.36%	1,888
Jan 14, 2026	32.97	33.06	32.95	33.06	33.06	0.49%	3,819
Jan 13, 2026	32.81	32.92	32.80	32.90	32.90	0.18%	9,181
Jan 12, 2026	32.75	32.85	32.69	32.84	32.84	0.89%	6,145
Jan 9, 2026	32.49	32.58	32.42	32.55	32.55	0.40%	10,282
Jan 8, 2026	32.34	32.64	32.14	32.42	32.42	0.03%	25,260
Jan 7, 2026	32.47	32.47	32.30	32.41	32.41	-0.43%	160,285
Jan 6, 2026	32.21	32.61	32.21	32.55	32.55	1.28%	136,651
Jan 5, 2026	31.83	32.21	31.79	32.14	32.14	1.10%	191,011
Jan 2, 2026	31.67	31.92	31.67	31.79	31.79	1.02%	94,855
Dec 31, 2025	31.60	31.60	31.37	31.47	31.47	-0.29%	56,362
Dec 30, 2025	31.67	31.74	31.48	31.56	31.56	0.45%	96,906
Dec 29, 2025	31.54	31.59	31.27	31.42	31.42	-0.91%	76,422
Dec 26, 2025	31.70	31.73	31.55	31.71	31.71	0.28%	41,144
Dec 24, 2025	31.60	31.63	31.49	31.62	31.62	0.41%	51,019
Dec 23, 2025	31.45	31.55	31.34	31.49	31.49	0.25%	76,040
Dec 22, 2025	31.24	31.41	31.17	31.41	31.41	0.93%	128,790
Dec 19, 2025	31.00	31.20	31.00	31.12	31.12	0.97%	151,888
Dec 18, 2025	30.98	30.98	30.81	30.82	30.82	-0.58%	179,263
Dec 17, 2025	31.15	31.24	31.00	31.00	30.75	-0.93%	124,125
Dec 16, 2025	31.40	31.40	31.19	31.29	31.03	-0.51%	75,228
Dec 15, 2025	31.57	31.57	31.39	31.45	31.19	0.35%	84,028
Dec 12, 2025	31.50	31.56	31.22	31.34	31.08	-0.32%	78,912
Dec 11, 2025	31.31	31.49	31.21	31.44	31.18	0.70%	96,336
Dec 10, 2025	31.09	31.41	30.90	31.22	30.96	0.84%	150,282
Dec 9, 2025	30.97	31.05	30.80	30.96	30.71	-0.10%	68,977
Dec 8, 2025	31.05	31.18	30.97	30.99	30.74	-0.29%	70,682
Dec 5, 2025	31.34	31.41	31.08	31.08	30.83	-0.77%	69,180
Dec 4, 2025	31.49	31.49	31.21	31.32	31.06	-0.45%	96,902
Dec 3, 2025	31.29	31.47	31.20	31.46	31.20	0.48%	56,954
Dec 2, 2025	31.12	31.32	31.06	31.31	31.05	0.51%	93,943
Dec 1, 2025	31.10	31.29	31.08	31.15	30.90	0.10%	153,140
Nov 28, 2025	31.05	31.16	30.88	31.12	30.87	0.39%	144,765
Nov 26, 2025	30.99	31.06	30.76	31.00	30.75	1.51%	178,336
Nov 25, 2025	30.24	30.64	30.24	30.54	30.29	0.86%	119,844
Nov 24, 2025	30.46	30.46	30.24	30.28	30.03	0.30%	205,337
Nov 21, 2025	30.30	30.30	29.93	30.19	29.94	-0.03%	178,629
Nov 20, 2025	30.71	30.72	30.15	30.20	29.95	-0.89%	323,801
Nov 19, 2025	30.55	30.66	30.45	30.47	30.22	-0.03%	113,497
Nov 18, 2025	30.28	30.61	30.26	30.48	30.23	-0.52%	96,107