Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
26.19
+0.16 (0.61%)
Jun 26, 2025, 4:00 PM - Market closed
TRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 26.12 | 26.19 | 26.12 | 26.19 | 26.19 | 0.60% | 7,194 |
| Jun 25, 2025 | 26.03 | 26.06 | 26.02 | 26.03 | 26.03 | -0.23% | 6,776 |
| Jun 24, 2025 | 26.03 | 26.11 | 26.03 | 26.09 | 26.09 | -0.40% | 1,685 |
| Jun 23, 2025 | 26.11 | 26.22 | 26.11 | 26.20 | 26.01 | 0.26% | 29,759 |
| Jun 20, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 25.94 | -0.20% | 17,184 |
| Jun 18, 2025 | 26.18 | 26.24 | 26.18 | 26.18 | 25.99 | -0.04% | 3,890 |
| Jun 17, 2025 | 26.28 | 26.29 | 26.20 | 26.20 | 26.00 | -0.31% | 8,270 |
| Jun 16, 2025 | 26.30 | 26.35 | 26.28 | 26.28 | 26.08 | 0.24% | 5,771 |
| Jun 13, 2025 | 26.23 | 26.23 | 26.21 | 26.21 | 26.02 | -0.32% | 936 |
| Jun 12, 2025 | 26.25 | 26.30 | 26.25 | 26.30 | 26.10 | 0.36% | 1,340 |
| Jun 11, 2025 | 26.20 | 26.25 | 26.20 | 26.20 | 26.01 | 0.23% | 2,128 |
| Jun 10, 2025 | 26.02 | 26.17 | 26.02 | 26.14 | 25.95 | 0.07% | 1,367 |
| Jun 9, 2025 | 26.06 | 26.15 | 26.06 | 26.12 | 25.93 | 0.23% | 5,075 |
| Jun 6, 2025 | 26.08 | 26.09 | 26.05 | 26.06 | 25.87 | 0.13% | 10,817 |
| Jun 5, 2025 | 26.10 | 26.10 | 26.03 | 26.03 | 25.84 | -0.06% | 3,631 |
| Jun 4, 2025 | 26.02 | 26.10 | 26.02 | 26.05 | 25.85 | 0.20% | 2,391 |
| Jun 3, 2025 | 26.00 | 26.00 | 25.99 | 25.99 | 25.80 | -0.02% | 708 |
| Jun 2, 2025 | 25.97 | 26.00 | 25.94 | 26.00 | 25.81 | 0.54% | 3,153 |
| May 30, 2025 | 25.84 | 25.86 | 25.79 | 25.86 | 25.67 | -0.05% | 7,334 |
| May 29, 2025 | 25.81 | 25.87 | 25.81 | 25.87 | 25.68 | 0.36% | 7,210 |
| May 28, 2025 | 25.90 | 25.90 | 25.78 | 25.78 | 25.59 | -0.54% | 5,794 |
| May 27, 2025 | 25.80 | 25.92 | 25.80 | 25.92 | 25.73 | 0.58% | 11,845 |
| May 23, 2025 | 25.75 | 25.79 | 25.75 | 25.77 | 25.58 | 0.27% | 2,679 |
| May 22, 2025 | 25.68 | 25.73 | 25.66 | 25.70 | 25.51 | -0.04% | 5,482 |
| May 21, 2025 | 25.80 | 25.80 | 25.71 | 25.71 | 25.52 | -0.54% | 6,036 |
| May 20, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.66 | 0.31% | 3,484 |
| May 19, 2025 | 25.75 | 25.77 | 25.75 | 25.77 | 25.58 | 0.19% | 1,436 |
| May 16, 2025 | 25.70 | 25.75 | 25.62 | 25.72 | 25.53 | 0.16% | 5,333 |
| May 15, 2025 | 25.60 | 25.68 | 25.60 | 25.68 | 25.49 | 0.43% | 1,046 |
| May 14, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.38 | -0.43% | 4,290 |
| May 13, 2025 | 25.59 | 25.68 | 25.59 | 25.68 | 25.49 | 0.39% | 1,942 |
| May 12, 2025 | 25.60 | 25.61 | 25.58 | 25.58 | 25.39 | -0.12% | 781 |
| May 9, 2025 | 25.56 | 25.62 | 25.56 | 25.61 | 25.43 | 0.35% | 1,027 |
| May 8, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 25.34 | 0.02% | 2,039 |
| May 7, 2025 | 25.49 | 25.55 | 25.49 | 25.52 | 25.33 | -0.13% | 1,650 |
| May 6, 2025 | 25.45 | 25.55 | 25.45 | 25.55 | 25.37 | 0.47% | 3,518 |
| May 5, 2025 | 25.05 | 25.45 | 25.05 | 25.44 | 25.25 | 0.01% | 2,670 |
| May 2, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.25 | 0.50% | 864 |
| May 1, 2025 | 25.33 | 25.33 | 25.25 | 25.31 | 25.12 | -0.26% | 3,190 |
| Apr 30, 2025 | 25.34 | 25.37 | 25.29 | 25.37 | 25.18 | -0.39% | 1,529 |
| Apr 29, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.28 | -0.04% | 1,034 |
| Apr 28, 2025 | 25.45 | 25.48 | 25.36 | 25.48 | 25.29 | 0.45% | 5,925 |
| Apr 25, 2025 | 25.51 | 25.51 | 25.26 | 25.37 | 25.18 | -0.05% | 4,789 |
| Apr 24, 2025 | 25.30 | 25.38 | 25.28 | 25.38 | 25.19 | 0.47% | 755 |
| Apr 23, 2025 | 25.49 | 25.49 | 25.22 | 25.26 | 25.07 | 0.04% | 3,871 |
| Apr 22, 2025 | 25.26 | 25.26 | 25.19 | 25.25 | 25.06 | 1.04% | 4,690 |
| Apr 21, 2025 | 25.23 | 25.23 | 24.95 | 24.99 | 24.81 | -0.26% | 4,994 |
| Apr 17, 2025 | 25.05 | 25.12 | 25.03 | 25.06 | 24.87 | 0.50% | 2,899 |
| Apr 16, 2025 | 24.94 | 25.01 | 24.90 | 24.93 | 24.75 | 0.12% | 17,709 |
| Apr 15, 2025 | 25.00 | 25.00 | 24.83 | 24.90 | 24.72 | 0.21% | 2,365 |