Skip to main content
Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
25.38
+0.16 (0.62%)
At close: Dec 20, 2024, 3:35 PM
25.37
-0.01 (-0.04%)
After-hours: Dec 20, 2024, 8:00 PM EST

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.3425.4325.3325.3725.370.58%5,915
Dec 19, 202425.2525.3325.2225.2325.23-0.34%4,019
Dec 18, 202425.8825.8825.3125.3125.31-1.97%3,412
Dec 17, 202425.8325.8525.8125.8225.82-0.62%1,486
Dec 16, 202425.8626.0825.8625.9825.98-0.07%4,068
Dec 13, 202426.0226.0225.9626.0026.00-0.54%827
Dec 12, 202426.1426.2026.0426.1426.14-0.31%12,313
Dec 11, 202425.9426.2625.9426.2226.220.40%2,108
Dec 10, 202426.3026.3026.1226.1226.12-0.74%12,974
Dec 9, 202426.5126.5126.3026.3126.310.21%10,839
Dec 6, 202426.2626.2926.1826.2626.26-0.30%6,429
Dec 5, 202426.3326.4326.3326.3326.330.01%21,162
Dec 4, 202426.2626.4026.0526.3326.330.02%96,402
Dec 3, 202426.3026.3526.2526.3326.330.10%3,397
Dec 2, 202426.6126.6126.2226.3026.30-0.42%9,868
Nov 29, 202426.4426.4426.3026.4126.410.51%1,065
Nov 27, 202426.4326.4326.2026.2826.280.14%2,550
Nov 26, 202426.1626.2426.1626.2426.24-0.32%7,298
Nov 25, 202426.3126.4326.2326.3226.320.20%56,045
Nov 22, 202426.2226.2726.1826.2726.270.44%4,235
Nov 21, 202426.0026.1626.0026.1626.160.81%7,206
Nov 20, 202425.8725.9525.8525.9525.95-0.02%3,573
Nov 19, 202425.7925.9525.7925.9525.950.05%3,510
Nov 18, 202425.7526.0025.7525.9425.940.56%6,805
Nov 15, 202425.7525.8225.6825.7925.79-0.02%32,837
Nov 14, 202425.8325.9025.7325.8025.80-0.32%20,273
Nov 13, 202425.8926.0525.8225.8825.88-0.19%3,802
Nov 12, 202426.1926.2025.9325.9325.93-1.14%69,281
Nov 11, 202426.8926.8926.1626.2326.230.03%3,926
Nov 8, 202426.4626.4626.2026.2226.22-0.12%4,091
Nov 7, 202426.2426.2526.2426.2526.250.85%245
Nov 6, 202426.6426.6425.8526.0326.030.55%5,561
Nov 5, 202425.6625.9125.6525.8925.890.95%7,070
Nov 4, 202425.6025.7125.6025.6525.650.27%2,482
Nov 1, 202425.6625.6625.5825.5825.58-0.35%1,449
Oct 31, 202425.8025.8025.6525.6625.66-0.67%5,742
Oct 30, 202425.9025.9025.8325.8425.84-0.15%3,126
Oct 29, 202425.8325.8725.8225.8725.87-0.37%692
Oct 28, 202425.9725.9725.9725.9725.971.01%370
Oct 25, 202425.8125.9925.7125.7125.71-0.86%20,575
Oct 24, 202425.9225.9425.8225.9325.930.48%183,582
Oct 23, 202425.9825.9825.7925.8125.81-0.90%8,491
Oct 22, 202426.0426.0726.0026.0426.04-0.08%2,783
Oct 21, 202426.4026.4026.0526.0726.07-0.81%20,951
Oct 18, 202426.2226.2826.2226.2826.280.34%753
Oct 17, 202425.9326.2425.9326.1926.190.29%12,323
Oct 16, 202426.0926.2626.0026.1226.121.22%25,335
Oct 15, 202426.0826.0825.8025.8025.80-0.90%1,702
Oct 14, 202426.0626.1825.8826.0426.040.13%15,837
Oct 11, 202425.9926.0025.9926.0026.000.72%936
Oct 10, 202425.7525.8225.6625.8225.82-0.12%4,470
Oct 9, 202425.8425.9125.7625.8525.85-0.10%2,168
Oct 8, 202425.8625.9525.8625.8725.87-1.13%1,416
Oct 7, 202426.0726.1726.0026.1726.170.40%8,842
Oct 4, 202426.2726.2725.9126.0626.060.31%3,962
Oct 3, 202426.1026.1225.9025.9825.98-0.48%2,416
Oct 2, 202426.1326.3126.1026.1126.11-0.77%14,293
Oct 1, 202426.3026.3426.2526.3126.310.11%4,392
Sep 30, 202426.1326.3526.1226.2826.280.05%3,418
Sep 27, 202426.2026.2726.2026.2726.270.41%759
Sep 26, 202426.1126.1626.1026.1626.160.40%2,691
Sep 25, 202426.1326.2026.0626.0626.06-0.56%3,379
Sep 24, 202425.8226.2925.8226.2026.200.71%2,953
Sep 23, 202425.8726.1225.8626.0226.02-1.53%3,869
Sep 20, 202426.5026.5026.3726.4226.01-0.33%1,417
Sep 19, 202426.4426.5126.4026.5126.101.13%1,739
Sep 18, 202426.2026.4026.1926.2125.81-0.14%5,348
Sep 17, 202426.3226.3426.2426.2525.840.19%5,411
Sep 16, 202426.1826.2026.1226.2025.790.51%6,606
Sep 13, 202426.1126.1126.0026.0625.660.95%9,895
Sep 12, 202425.5925.8225.5725.8225.420.65%19,831
Sep 11, 202425.4225.6725.3325.6525.260.29%7,657
Sep 10, 202425.5025.5825.4525.5825.19-0.12%12,147
Sep 9, 202425.5825.6825.5825.6125.220.51%8,486
Sep 6, 202425.7925.7925.4725.4825.09-1.10%1,963
Sep 5, 202425.6425.8225.6425.7725.37-0.18%1,305
Sep 4, 202425.8625.8625.7925.8125.41-0.09%4,001
Sep 3, 202426.0726.0725.8325.8325.43-1.38%3,319
Aug 30, 202426.2026.2726.1326.2025.790.17%5,307
Aug 29, 202426.1926.2426.1226.1525.750.10%1,662
Aug 28, 202425.8726.1725.8726.1325.72-0.74%3,993
Aug 27, 202425.9526.3225.9526.3225.910.32%5,113
Aug 26, 202426.2226.3226.2126.2425.830.14%2,835
Aug 23, 202425.9526.2425.9526.2025.801.35%2,943
Aug 22, 202426.6826.6825.8525.8525.45-0.74%1,678
Aug 21, 202425.9526.0425.9026.0425.640.63%4,748
Aug 20, 202426.0026.0025.8325.8825.48-0.45%2,904
Aug 19, 202425.8526.0625.8526.0025.600.54%5,451
Aug 16, 202425.8325.8925.8325.8625.460.56%3,695
Aug 15, 202425.4525.7325.4525.7225.320.75%5,243
Aug 14, 202425.6125.6125.5325.5325.13-0.17%730
Aug 13, 202425.2025.5725.2025.5725.170.77%10,905
Aug 12, 202425.4125.4125.2925.3724.98-0.05%49,292
Aug 9, 202425.3225.3925.3225.3924.990.61%3,382
Aug 8, 202425.1725.2825.1725.2324.841.00%2,287
Aug 7, 202425.2725.2724.9824.9824.60-0.58%2,419
Aug 6, 202425.1325.1325.1325.1324.740.71%185
Aug 5, 202425.4425.4424.9524.9524.57-1.93%5,845
Aug 2, 202425.5525.5625.4225.4425.05-1.61%6,568
Aug 1, 202425.9625.9625.8125.8625.46-1.57%4,380