Cambria Global Value ETF (GVAL)

BATS: GVAL · Real-Time Price · USD

38.00

+0.08 (0.21%)

At close: Aug 7, 2026, 4:00 PM EDT

37.76

-0.24 (-0.63%)

After-hours: Aug 7, 2026, 8:00 PM EDT

GVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	38.02	38.02	37.92	38.00	38.00	0.22%	2,585
Aug 6, 2026	37.76	38.18	37.76	37.92	37.92	0.07%	1,054,133
Aug 5, 2026	37.98	38.00	37.71	37.89	37.89	-0.03%	78,889
Aug 4, 2026	37.37	37.94	37.37	37.90	37.90	1.27%	53,580
Aug 3, 2026	37.32	37.44	37.07	37.43	37.43	0.09%	61,316
Jul 31, 2026	37.11	37.44	37.03	37.39	37.39	0.56%	76,287
Jul 30, 2026	36.67	37.27	36.67	37.18	37.18	2.45%	46,754
Jul 29, 2026	36.40	36.66	36.12	36.29	36.29	-0.63%	117,705
Jul 28, 2026	36.08	36.68	36.08	36.52	36.52	-0.25%	297,187
Jul 27, 2026	37.09	37.09	36.44	36.61	36.61	-0.65%	114,616
Jul 24, 2026	36.94	37.00	36.76	36.85	36.85	-0.27%	51,447
Jul 23, 2026	36.51	37.05	36.51	36.95	36.95	-1.12%	47,329
Jul 22, 2026	37.25	37.46	37.05	37.37	37.37	0.30%	50,576
Jul 21, 2026	37.15	37.30	36.80	37.26	37.26	1.75%	102,124
Jul 20, 2026	36.85	36.85	36.50	36.62	36.62	0.08%	58,143
Jul 17, 2026	36.27	36.66	36.27	36.59	36.59	-0.87%	539,693
Jul 16, 2026	37.10	37.10	36.72	36.91	36.91	-0.51%	37,905
Jul 15, 2026	37.34	37.34	36.84	37.10	37.10	0.32%	216,528
Jul 14, 2026	36.81	37.14	36.78	36.98	36.98	1.26%	222,052
Jul 13, 2026	36.55	36.68	36.44	36.52	36.52	-1.14%	78,809
Jul 10, 2026	36.80	36.97	36.50	36.94	36.94	1.26%	203,799
Jul 9, 2026	36.46	36.55	36.23	36.48	36.48	0.69%	259,668
Jul 8, 2026	35.64	36.23	35.64	36.23	36.23	0.42%	80,738
Jul 7, 2026	36.39	36.41	35.93	36.08	36.08	-1.53%	83,627
Jul 6, 2026	36.39	36.65	36.09	36.64	36.64	1.55%	384,904
Jul 2, 2026	36.31	36.45	35.84	36.08	36.08	0.87%	110,280
Jul 1, 2026	35.78	35.94	35.64	35.77	35.77	-0.69%	50,009
Jun 30, 2026	35.73	36.10	35.73	36.02	36.02	0.33%	112,920
Jun 29, 2026	35.57	35.90	35.36	35.90	35.90	0.73%	156,547
Jun 26, 2026	35.81	35.96	35.44	35.64	35.64	-0.92%	446,978
Jun 25, 2026	36.48	36.48	35.81	35.97	35.97	-0.25%	137,206
Jun 24, 2026	36.36	36.36	35.77	36.06	36.06	-1.23%	136,444
Jun 23, 2026	36.40	36.70	36.08	36.51	36.51	-1.91%	285,349
Jun 22, 2026	36.96	37.46	36.96	37.22	37.22	0.49%	498,113
Jun 18, 2026	37.02	37.08	36.84	37.04	37.04	-0.07%	46,397
Jun 17, 2026	37.65	37.94	37.21	37.40	37.06	-0.32%	229,827
Jun 16, 2026	37.86	37.86	37.30	37.52	37.18	-0.50%	47,856
Jun 15, 2026	37.27	37.84	37.14	37.71	37.37	3.03%	344,356
Jun 12, 2026	36.22	36.68	36.10	36.60	36.27	1.47%	236,432
Jun 11, 2026	35.10	36.09	35.10	36.07	35.75	3.03%	68,295
Jun 10, 2026	35.08	35.45	35.00	35.01	34.70	-0.96%	96,949
Jun 9, 2026	35.29	35.55	34.83	35.35	35.03	0.68%	112,713
Jun 8, 2026	35.08	35.52	35.08	35.11	34.79	0.31%	1,668,590
Jun 5, 2026	35.59	35.64	34.91	35.00	34.69	-2.72%	53,483
Jun 4, 2026	35.82	36.15	35.82	35.98	35.66	0.25%	52,205
Jun 3, 2026	36.19	36.21	35.86	35.89	35.57	-1.24%	52,240
Jun 2, 2026	35.95	36.38	35.95	36.34	36.01	1.17%	111,596
Jun 1, 2026	35.59	35.96	35.59	35.92	35.60	0.98%	120,915
May 29, 2026	35.65	35.83	35.57	35.57	35.25	-0.36%	53,466
May 28, 2026	35.59	35.74	35.47	35.70	35.38	0.22%	54,203