Cambria Trinity ETF (TRTY)
 BATS: TRTY · Real-Time Price · USD
 27.98
 0.00 (-0.01%)
  At close: Oct 31, 2025, 4:00 PM EDT
27.98
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 4:10 PM EDT
TRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.20 | 28.20 | 27.93 | 27.98 | - | -0.01% | 8,704 | 
| Oct 30, 2025 | 28.06 | 28.06 | 27.98 | 27.98 | 27.98 | -0.19% | 1,363 | 
| Oct 29, 2025 | 28.07 | 28.07 | 28.03 | 28.03 | 28.03 | -0.44% | 688 | 
| Oct 28, 2025 | 28.19 | 28.19 | 28.16 | 28.16 | 28.16 | -0.12% | 1,900 | 
| Oct 27, 2025 | 28.21 | 28.21 | 28.12 | 28.19 | 28.19 | 0.03% | 2,361 | 
| Oct 24, 2025 | 28.22 | 28.23 | 28.18 | 28.18 | 28.18 | 0.28% | 6,379 | 
| Oct 23, 2025 | 28.09 | 28.10 | 28.07 | 28.10 | 28.10 | 0.62% | 1,915 | 
| Oct 22, 2025 | 27.96 | 27.96 | 27.85 | 27.93 | 27.93 | -0.03% | 7,083 | 
| Oct 21, 2025 | 28.17 | 28.17 | 27.38 | 27.94 | 27.94 | -0.82% | 8,226 | 
| Oct 20, 2025 | 28.28 | 28.28 | 28.10 | 28.17 | 28.17 | 0.91% | 2,233 | 
| Oct 17, 2025 | 27.89 | 27.92 | 27.87 | 27.92 | 27.92 | -0.53% | 2,365 | 
| Oct 16, 2025 | 28.09 | 28.14 | 28.06 | 28.06 | 28.06 | 0.10% | 2,734 | 
| Oct 15, 2025 | 28.04 | 28.04 | 27.99 | 28.04 | 28.04 | 0.56% | 1,077 | 
| Oct 14, 2025 | 27.92 | 27.92 | 27.88 | 27.88 | 27.88 | 0.11% | 176 | 
| Oct 13, 2025 | 27.91 | 27.91 | 27.78 | 27.85 | 27.85 | 1.12% | 1,010 | 
| Oct 10, 2025 | 27.62 | 27.62 | 27.54 | 27.54 | 27.54 | -1.29% | 480 | 
| Oct 9, 2025 | 27.94 | 27.94 | 27.84 | 27.90 | 27.90 | -0.71% | 1,957 | 
| Oct 8, 2025 | 28.06 | 28.10 | 28.05 | 28.10 | 28.10 | 0.46% | 849 | 
| Oct 7, 2025 | 28.47 | 28.47 | 27.92 | 27.97 | 27.97 | -0.43% | 36,027 | 
| Oct 6, 2025 | 28.06 | 28.12 | 28.04 | 28.09 | 28.09 | 0.34% | 5,230 | 
| Oct 3, 2025 | 28.01 | 28.01 | 28.00 | 28.00 | 28.00 | 0.24% | 973 | 
| Oct 2, 2025 | 27.80 | 27.93 | 27.80 | 27.93 | 27.93 | -0.02% | 1,769 | 
| Oct 1, 2025 | 27.92 | 27.94 | 27.91 | 27.94 | 27.94 | 0.38% | 2,193 | 
| Sep 30, 2025 | 27.79 | 27.83 | 27.76 | 27.83 | 27.83 | 0.12% | 4,927 | 
| Sep 29, 2025 | 27.82 | 27.82 | 27.76 | 27.80 | 27.80 | 0.33% | 7,434 | 
| Sep 26, 2025 | 27.67 | 27.72 | 27.67 | 27.70 | 27.70 | 0.41% | 2,558 | 
| Sep 25, 2025 | 27.56 | 27.61 | 27.56 | 27.59 | 27.59 | -0.43% | 1,443 | 
| Sep 24, 2025 | 27.75 | 27.75 | 27.68 | 27.71 | 27.71 | -0.16% | 15,216 | 
| Sep 23, 2025 | 27.99 | 27.99 | 27.75 | 27.75 | 27.75 | -0.67% | 861 | 
| Sep 22, 2025 | 27.63 | 27.94 | 27.63 | 27.94 | 27.75 | 0.34% | 3,596 | 
| Sep 19, 2025 | 27.82 | 27.85 | 27.80 | 27.85 | 27.65 | -0.01% | 844 | 
| Sep 18, 2025 | 27.75 | 27.86 | 27.75 | 27.85 | 27.66 | 0.18% | 19,423 | 
| Sep 17, 2025 | 27.91 | 27.91 | 27.80 | 27.80 | 27.61 | -0.32% | 499 | 
| Sep 16, 2025 | 27.89 | 27.89 | 27.87 | 27.89 | 27.70 | 0.03% | 10,788 | 
| Sep 15, 2025 | 27.69 | 27.91 | 27.69 | 27.88 | 27.69 | 0.32% | 2,465 | 
| Sep 12, 2025 | 27.77 | 27.80 | 27.75 | 27.79 | 27.60 | 0.01% | 602 | 
| Sep 11, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.60 | 0.73% | 247 | 
| Sep 10, 2025 | 27.60 | 27.60 | 27.56 | 27.59 | 27.39 | 0.30% | 36,678 | 
| Sep 9, 2025 | 27.50 | 27.50 | 27.49 | 27.50 | 27.31 | -0.16% | 776 | 
| Sep 8, 2025 | 27.15 | 27.55 | 27.15 | 27.55 | 27.36 | 0.48% | 2,901 | 
| Sep 5, 2025 | 27.40 | 27.42 | 27.38 | 27.42 | 27.22 | 0.47% | 851 | 
| Sep 4, 2025 | 27.22 | 27.29 | 27.22 | 27.29 | 27.10 | 0.21% | 1,069 | 
| Sep 3, 2025 | 27.24 | 27.24 | 27.23 | 27.23 | 27.04 | 0.13% | 435 | 
| Sep 2, 2025 | 27.02 | 27.20 | 27.02 | 27.20 | 27.01 | -0.13% | 2,905 | 
| Aug 29, 2025 | 27.21 | 27.24 | 27.21 | 27.23 | 27.04 | -0.14% | 1,218 | 
| Aug 28, 2025 | 27.22 | 27.27 | 27.21 | 27.27 | 27.08 | 0.20% | 3,319 | 
| Aug 27, 2025 | 27.12 | 27.22 | 27.12 | 27.22 | 27.03 | 0.18% | 1,736 | 
| Aug 26, 2025 | 27.16 | 27.17 | 27.12 | 27.17 | 26.98 | 0.09% | 4,997 | 
| Aug 25, 2025 | 27.19 | 27.21 | 27.14 | 27.14 | 26.95 | -0.43% | 2,201 | 
| Aug 22, 2025 | 27.18 | 27.27 | 27.18 | 27.26 | 27.07 | 1.19% | 1,643 |