Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
26.00
+0.05 (0.21%)
Nov 21, 2024, 10:12 AM EST - Market open
TRTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.87 | 25.95 | 25.85 | 25.95 | 25.95 | -0.02% | 3,573 |
Nov 19, 2024 | 25.79 | 25.95 | 25.79 | 25.95 | 25.95 | 0.05% | 3,510 |
Nov 18, 2024 | 25.75 | 26.00 | 25.75 | 25.94 | 25.94 | 0.56% | 6,805 |
Nov 15, 2024 | 25.75 | 25.82 | 25.68 | 25.79 | 25.79 | -0.02% | 32,837 |
Nov 14, 2024 | 25.83 | 25.90 | 25.73 | 25.80 | 25.80 | -0.32% | 20,273 |
Nov 13, 2024 | 25.89 | 26.05 | 25.82 | 25.88 | 25.88 | -0.19% | 3,802 |
Nov 12, 2024 | 26.19 | 26.20 | 25.93 | 25.93 | 25.93 | -1.14% | 69,281 |
Nov 11, 2024 | 26.89 | 26.89 | 26.16 | 26.23 | 26.23 | 0.03% | 3,926 |
Nov 8, 2024 | 26.46 | 26.46 | 26.20 | 26.22 | 26.22 | -0.12% | 4,091 |
Nov 7, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 26.25 | 0.85% | 245 |
Nov 6, 2024 | 26.64 | 26.64 | 25.85 | 26.03 | 26.03 | 0.55% | 5,561 |
Nov 5, 2024 | 25.66 | 25.91 | 25.65 | 25.89 | 25.89 | 0.95% | 7,070 |
Nov 4, 2024 | 25.60 | 25.71 | 25.60 | 25.65 | 25.65 | 0.27% | 2,482 |
Nov 1, 2024 | 25.66 | 25.66 | 25.58 | 25.58 | 25.58 | -0.35% | 1,449 |
Oct 31, 2024 | 25.80 | 25.80 | 25.65 | 25.66 | 25.66 | -0.67% | 5,742 |
Oct 30, 2024 | 25.90 | 25.90 | 25.83 | 25.84 | 25.84 | -0.15% | 3,126 |
Oct 29, 2024 | 25.83 | 25.87 | 25.82 | 25.87 | 25.87 | -0.37% | 692 |
Oct 28, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.01% | 370 |
Oct 25, 2024 | 25.81 | 25.99 | 25.71 | 25.71 | 25.71 | -0.86% | 20,575 |
Oct 24, 2024 | 25.92 | 25.94 | 25.82 | 25.93 | 25.93 | 0.48% | 183,582 |
Oct 23, 2024 | 25.98 | 25.98 | 25.79 | 25.81 | 25.81 | -0.90% | 8,491 |
Oct 22, 2024 | 26.04 | 26.07 | 26.00 | 26.04 | 26.04 | -0.08% | 2,783 |
Oct 21, 2024 | 26.40 | 26.40 | 26.05 | 26.07 | 26.07 | -0.81% | 20,951 |
Oct 18, 2024 | 26.22 | 26.28 | 26.22 | 26.28 | 26.28 | 0.34% | 753 |
Oct 17, 2024 | 25.93 | 26.24 | 25.93 | 26.19 | 26.19 | 0.29% | 12,323 |
Oct 16, 2024 | 26.09 | 26.26 | 26.00 | 26.12 | 26.12 | 1.22% | 25,335 |
Oct 15, 2024 | 26.08 | 26.08 | 25.80 | 25.80 | 25.80 | -0.90% | 1,702 |
Oct 14, 2024 | 26.06 | 26.18 | 25.88 | 26.04 | 26.04 | 0.13% | 15,837 |
Oct 11, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.72% | 936 |
Oct 10, 2024 | 25.75 | 25.82 | 25.66 | 25.82 | 25.82 | -0.12% | 4,470 |
Oct 9, 2024 | 25.84 | 25.91 | 25.76 | 25.85 | 25.85 | -0.10% | 2,168 |
Oct 8, 2024 | 25.86 | 25.95 | 25.86 | 25.87 | 25.87 | -1.13% | 1,416 |
Oct 7, 2024 | 26.07 | 26.17 | 26.00 | 26.17 | 26.17 | 0.40% | 8,842 |
Oct 4, 2024 | 26.27 | 26.27 | 25.91 | 26.06 | 26.06 | 0.31% | 3,962 |
Oct 3, 2024 | 26.10 | 26.12 | 25.90 | 25.98 | 25.98 | -0.48% | 2,416 |
Oct 2, 2024 | 26.13 | 26.31 | 26.10 | 26.11 | 26.11 | -0.77% | 14,293 |
Oct 1, 2024 | 26.30 | 26.34 | 26.25 | 26.31 | 26.31 | 0.11% | 4,392 |
Sep 30, 2024 | 26.13 | 26.35 | 26.12 | 26.28 | 26.28 | 0.05% | 3,418 |
Sep 27, 2024 | 26.20 | 26.27 | 26.20 | 26.27 | 26.27 | 0.41% | 759 |
Sep 26, 2024 | 26.11 | 26.16 | 26.10 | 26.16 | 26.16 | 0.40% | 2,691 |
Sep 25, 2024 | 26.13 | 26.20 | 26.06 | 26.06 | 26.06 | -0.56% | 3,379 |
Sep 24, 2024 | 25.82 | 26.29 | 25.82 | 26.20 | 26.20 | 0.71% | 2,953 |
Sep 23, 2024 | 25.87 | 26.12 | 25.86 | 26.02 | 26.02 | -1.53% | 3,869 |
Sep 20, 2024 | 26.50 | 26.50 | 26.37 | 26.42 | 26.01 | -0.33% | 1,417 |
Sep 19, 2024 | 26.44 | 26.51 | 26.40 | 26.51 | 26.10 | 1.13% | 1,739 |
Sep 18, 2024 | 26.20 | 26.40 | 26.19 | 26.21 | 25.81 | -0.14% | 5,348 |
Sep 17, 2024 | 26.32 | 26.34 | 26.24 | 26.25 | 25.84 | 0.19% | 5,411 |
Sep 16, 2024 | 26.18 | 26.20 | 26.12 | 26.20 | 25.79 | 0.51% | 6,606 |
Sep 13, 2024 | 26.11 | 26.11 | 26.00 | 26.06 | 25.66 | 0.95% | 9,895 |
Sep 12, 2024 | 25.59 | 25.82 | 25.57 | 25.82 | 25.42 | 0.65% | 19,831 |
Sep 11, 2024 | 25.42 | 25.67 | 25.33 | 25.65 | 25.26 | 0.29% | 7,657 |
Sep 10, 2024 | 25.50 | 25.58 | 25.45 | 25.58 | 25.19 | -0.12% | 12,147 |
Sep 9, 2024 | 25.58 | 25.68 | 25.58 | 25.61 | 25.22 | 0.51% | 8,486 |
Sep 6, 2024 | 25.79 | 25.79 | 25.47 | 25.48 | 25.09 | -1.10% | 1,963 |
Sep 5, 2024 | 25.64 | 25.82 | 25.64 | 25.77 | 25.37 | -0.18% | 1,305 |
Sep 4, 2024 | 25.86 | 25.86 | 25.79 | 25.81 | 25.41 | -0.09% | 4,001 |
Sep 3, 2024 | 26.07 | 26.07 | 25.83 | 25.83 | 25.43 | -1.38% | 3,319 |
Aug 30, 2024 | 26.20 | 26.27 | 26.13 | 26.20 | 25.79 | 0.17% | 5,307 |
Aug 29, 2024 | 26.19 | 26.24 | 26.12 | 26.15 | 25.75 | 0.10% | 1,662 |
Aug 28, 2024 | 25.87 | 26.17 | 25.87 | 26.13 | 25.72 | -0.74% | 3,993 |
Aug 27, 2024 | 25.95 | 26.32 | 25.95 | 26.32 | 25.91 | 0.32% | 5,113 |
Aug 26, 2024 | 26.22 | 26.32 | 26.21 | 26.24 | 25.83 | 0.14% | 2,835 |
Aug 23, 2024 | 25.95 | 26.24 | 25.95 | 26.20 | 25.80 | 1.35% | 2,943 |
Aug 22, 2024 | 26.68 | 26.68 | 25.85 | 25.85 | 25.45 | -0.74% | 1,678 |
Aug 21, 2024 | 25.95 | 26.04 | 25.90 | 26.04 | 25.64 | 0.63% | 4,748 |
Aug 20, 2024 | 26.00 | 26.00 | 25.83 | 25.88 | 25.48 | -0.45% | 2,904 |
Aug 19, 2024 | 25.85 | 26.06 | 25.85 | 26.00 | 25.60 | 0.54% | 5,451 |
Aug 16, 2024 | 25.83 | 25.89 | 25.83 | 25.86 | 25.46 | 0.56% | 3,695 |
Aug 15, 2024 | 25.45 | 25.73 | 25.45 | 25.72 | 25.32 | 0.75% | 5,243 |
Aug 14, 2024 | 25.61 | 25.61 | 25.53 | 25.53 | 25.13 | -0.17% | 730 |
Aug 13, 2024 | 25.20 | 25.57 | 25.20 | 25.57 | 25.17 | 0.77% | 10,905 |
Aug 12, 2024 | 25.41 | 25.41 | 25.29 | 25.37 | 24.98 | -0.05% | 49,292 |
Aug 9, 2024 | 25.32 | 25.39 | 25.32 | 25.39 | 24.99 | 0.61% | 3,382 |
Aug 8, 2024 | 25.17 | 25.28 | 25.17 | 25.23 | 24.84 | 1.00% | 2,287 |
Aug 7, 2024 | 25.27 | 25.27 | 24.98 | 24.98 | 24.60 | -0.58% | 2,419 |
Aug 6, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.74 | 0.71% | 185 |
Aug 5, 2024 | 25.44 | 25.44 | 24.95 | 24.95 | 24.57 | -1.93% | 5,845 |
Aug 2, 2024 | 25.55 | 25.56 | 25.42 | 25.44 | 25.05 | -1.61% | 6,568 |
Aug 1, 2024 | 25.96 | 25.96 | 25.81 | 25.86 | 25.46 | -1.57% | 4,380 |
Jul 31, 2024 | 26.15 | 26.27 | 26.15 | 26.27 | 25.86 | 0.88% | 2,740 |
Jul 30, 2024 | 25.97 | 26.04 | 25.97 | 26.04 | 25.64 | 0.16% | 1,054 |
Jul 29, 2024 | 25.92 | 26.04 | 25.92 | 26.00 | 25.60 | -0.22% | 11,171 |
Jul 26, 2024 | 25.98 | 26.06 | 25.98 | 26.06 | 25.66 | 0.73% | 509 |
Jul 25, 2024 | 25.89 | 25.89 | 25.85 | 25.87 | 25.47 | -0.14% | 3,137 |
Jul 24, 2024 | 26.15 | 26.15 | 25.91 | 25.91 | 25.51 | -0.70% | 1,819 |
Jul 23, 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 25.68 | -0.10% | 2,578 |
Jul 22, 2024 | 26.01 | 26.11 | 26.01 | 26.11 | 25.71 | 0.45% | 1,517 |
Jul 19, 2024 | 26.03 | 26.06 | 26.00 | 26.00 | 25.59 | -0.52% | 2,254 |
Jul 18, 2024 | 26.41 | 26.41 | 26.13 | 26.13 | 25.73 | -0.77% | 614 |
Jul 17, 2024 | 26.41 | 26.41 | 26.29 | 26.34 | 25.93 | -0.57% | 1,402 |
Jul 16, 2024 | 26.26 | 26.49 | 26.26 | 26.49 | 26.08 | 0.89% | 3,475 |
Jul 15, 2024 | 26.09 | 26.37 | 26.09 | 26.25 | 25.85 | 0.12% | 1,553 |
Jul 12, 2024 | 26.16 | 26.25 | 26.16 | 26.22 | 25.82 | 0.40% | 12,166 |
Jul 11, 2024 | 26.05 | 26.12 | 26.03 | 26.12 | 25.71 | 1.15% | 2,741 |
Jul 10, 2024 | 25.85 | 25.89 | 25.80 | 25.82 | 25.42 | 0.23% | 5,263 |
Jul 9, 2024 | 25.85 | 25.85 | 25.76 | 25.76 | 25.36 | -0.30% | 2,662 |
Jul 8, 2024 | 26.09 | 26.09 | 25.84 | 25.84 | 25.44 | -0.25% | 3,934 |
Jul 5, 2024 | 26.04 | 26.04 | 25.86 | 25.90 | 25.50 | 0.18% | 5,199 |
Jul 3, 2024 | 25.88 | 25.95 | 25.78 | 25.86 | 25.46 | 0.63% | 19,263 |
Jul 2, 2024 | 25.74 | 25.76 | 25.60 | 25.69 | 25.30 | 0.22% | 3,798 |