Skip to main content
Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
25.78
+0.11 (0.43%)
Feb 4, 2025, 2:48 PM EST - Market open

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.6825.8025.6825.8025.800.51%3,807
Feb 3, 202525.5325.7325.5325.6725.67-0.73%2,622
Jan 31, 202525.9325.9625.7925.8625.86-0.30%4,442
Jan 30, 202525.9425.9525.9325.9425.940.61%1,837
Jan 29, 202525.7925.8225.7425.7825.780.02%2,121
Jan 28, 202525.7425.7825.7425.7825.78-0.20%2,277
Jan 27, 202525.6325.8325.6325.8325.83-0.35%715
Jan 24, 202525.9025.9325.8825.9225.920.12%5,447
Jan 23, 202525.8725.9325.8725.8925.890.13%3,708
Jan 22, 202525.9425.9425.8625.8625.86-0.25%2,882
Jan 21, 202525.8225.9225.8225.9225.920.81%11,644
Jan 17, 202525.7325.7425.7125.7125.710.34%4,970
Jan 16, 202525.5125.6225.5125.6225.620.40%2,382
Jan 15, 202525.5125.6025.4925.5225.520.88%5,297
Jan 14, 202525.2025.3025.1525.3025.300.91%2,532
Jan 13, 202524.9925.0724.9825.0725.07-0.08%6,560
Jan 10, 202524.8725.1324.8725.0925.09-0.72%3,554
Jan 8, 202525.2625.3225.1325.2725.27-0.14%95,968
Jan 7, 202525.3225.3825.2825.3125.31-0.50%3,971
Jan 6, 202525.6025.6125.4325.4325.430.08%4,346
Jan 3, 202525.4425.4625.4125.4125.410.34%1,204
Jan 2, 202525.4325.4725.2625.3325.330.41%7,395
Dec 31, 202425.3925.3925.1525.2225.22-0.08%13,204
Dec 30, 202425.0925.2425.0625.2425.24-0.13%2,526
Dec 27, 202425.3025.3225.1425.2825.28-0.58%6,584
Dec 26, 202425.4225.4325.4225.4325.430.26%617
Dec 24, 202425.7525.7525.1725.3625.360.57%1,795
Dec 23, 202425.3125.3225.0625.2225.22-0.62%4,309
Dec 20, 202425.3425.4325.3325.3725.250.58%5,915
Dec 19, 202425.2525.3325.2225.2325.10-0.34%4,019
Dec 18, 202425.8825.8825.3125.3125.19-1.97%3,412
Dec 17, 202425.8325.8525.8125.8225.70-0.62%1,486
Dec 16, 202425.8626.0825.8625.9825.86-0.07%4,068
Dec 13, 202426.0226.0225.9626.0025.88-0.54%827
Dec 12, 202426.1426.2026.0426.1426.01-0.31%12,313
Dec 11, 202425.9426.2625.9426.2226.090.40%2,108
Dec 10, 202426.3026.3026.1226.1225.99-0.74%12,974
Dec 9, 202426.5126.5126.3026.3126.180.21%10,839
Dec 6, 202426.2626.2926.1826.2626.13-0.30%6,429
Dec 5, 202426.3326.4326.3326.3326.210.01%21,162
Dec 4, 202426.2626.4026.0526.3326.210.02%96,402
Dec 3, 202426.3026.3526.2526.3326.200.10%3,397
Dec 2, 202426.6126.6126.2226.3026.17-0.42%9,868
Nov 29, 202426.4426.4426.3026.4126.280.51%1,065
Nov 27, 202426.4326.4326.2026.2826.150.14%2,550
Nov 26, 202426.1626.2426.1626.2426.11-0.32%7,298
Nov 25, 202426.3126.4326.2326.3226.200.20%56,045
Nov 22, 202426.2226.2726.1826.2726.140.44%4,235
Nov 21, 202426.0026.1626.0026.1626.030.81%7,206
Nov 20, 202425.8725.9525.8525.9525.82-0.02%3,573
Nov 19, 202425.7925.9525.7925.9525.830.05%3,510
Nov 18, 202425.7526.0025.7525.9425.810.56%6,805
Nov 15, 202425.7525.8225.6825.7925.67-0.02%32,837
Nov 14, 202425.8325.9025.7325.8025.67-0.32%20,273
Nov 13, 202425.8926.0525.8225.8825.76-0.19%3,802
Nov 12, 202426.1926.2025.9325.9325.81-1.14%69,281
Nov 11, 202426.8926.8926.1626.2326.100.03%3,926
Nov 8, 202426.4626.4626.2026.2226.09-0.12%4,091
Nov 7, 202426.2426.2526.2426.2526.130.85%245
Nov 6, 202426.6426.6425.8526.0325.910.55%5,561
Nov 5, 202425.6625.9125.6525.8925.760.95%7,070
Nov 4, 202425.6025.7125.6025.6525.520.27%2,482
Nov 1, 202425.6625.6625.5825.5825.45-0.35%1,449
Oct 31, 202425.8025.8025.6525.6625.54-0.67%5,742
Oct 30, 202425.9025.9025.8325.8425.71-0.15%3,126
Oct 29, 202425.8325.8725.8225.8725.75-0.37%692
Oct 28, 202425.9725.9725.9725.9725.851.01%370
Oct 25, 202425.8125.9925.7125.7125.59-0.86%20,575
Oct 24, 202425.9225.9425.8225.9325.810.48%183,582
Oct 23, 202425.9825.9825.7925.8125.69-0.90%8,491
Oct 22, 202426.0426.0726.0026.0425.92-0.08%2,783
Oct 21, 202426.4026.4026.0526.0725.94-0.81%20,951
Oct 18, 202426.2226.2826.2226.2826.150.34%753
Oct 17, 202425.9326.2425.9326.1926.060.29%12,323
Oct 16, 202426.0926.2626.0026.1225.991.22%25,335
Oct 15, 202426.0826.0825.8025.8025.68-0.90%1,702
Oct 14, 202426.0626.1825.8826.0425.910.13%15,837
Oct 11, 202425.9926.0025.9926.0025.880.72%936
Oct 10, 202425.7525.8225.6625.8225.69-0.12%4,470
Oct 9, 202425.8425.9125.7625.8525.72-0.10%2,168
Oct 8, 202425.8625.9525.8625.8725.75-1.13%1,416
Oct 7, 202426.0726.1726.0026.1726.040.40%8,842
Oct 4, 202426.2726.2725.9126.0625.940.31%3,962
Oct 3, 202426.1026.1225.9025.9825.86-0.48%2,416
Oct 2, 202426.1326.3126.1026.1125.98-0.77%14,293
Oct 1, 202426.3026.3426.2526.3126.180.11%4,392
Sep 30, 202426.1326.3526.1226.2826.150.05%3,418
Sep 27, 202426.2026.2726.2026.2726.140.41%759
Sep 26, 202426.1126.1626.1026.1626.030.40%2,691
Sep 25, 202426.1326.2026.0626.0625.93-0.56%3,379
Sep 24, 202425.8226.2925.8226.2026.080.71%2,953
Sep 23, 202425.8726.1225.8626.0225.89-1.53%3,869
Sep 20, 202426.5026.5026.3726.4225.89-0.33%1,417
Sep 19, 202426.4426.5126.4026.5125.971.13%1,739
Sep 18, 202426.2026.4026.1926.2125.68-0.14%5,348
Sep 17, 202426.3226.3426.2426.2525.720.19%5,411
Sep 16, 202426.1826.2026.1226.2025.670.51%6,606
Sep 13, 202426.1126.1126.0026.0625.540.95%9,895
Sep 12, 202425.5925.8225.5725.8225.300.65%19,831
Sep 11, 202425.4225.6725.3325.6525.140.29%7,657