Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
25.68
+0.09 (0.35%)
Apr 2, 2025, 2:56 PM EDT - Market closed

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202525.5825.7225.5625.72-0.49%1,380
Apr 1, 202525.5125.6225.4825.6025.600.32%2,880
Mar 31, 202525.4025.5125.4025.5125.510.13%2,935
Mar 28, 202525.5225.5525.4825.4825.48-0.46%1,941
Mar 27, 202525.5825.6025.5625.6025.600.09%714
Mar 26, 202525.6325.6325.5625.5825.58-0.23%4,135
Mar 25, 202525.6225.6625.6025.6425.64-0.08%560
Mar 24, 202525.7025.7025.6025.6625.550.30%3,900
Mar 21, 202525.4325.5825.4325.5825.47-0.36%3,643
Mar 20, 202525.6825.6825.6425.6725.57-0.12%734
Mar 19, 202525.6725.7325.6125.7025.600.21%3,056
Mar 18, 202525.5925.6625.5925.6525.540.02%2,331
Mar 17, 202525.5025.6525.5025.6425.540.71%3,694
Mar 14, 202525.3425.4625.3425.4625.360.93%3,207
Mar 13, 202525.3025.3025.2325.2325.12-0.22%1,064
Mar 12, 202525.2225.3025.2225.2825.180.08%4,107
Mar 11, 202525.2625.3225.1625.2625.160.21%4,454
Mar 10, 202525.3225.3225.1525.2125.11-1.15%7,113
Mar 7, 202525.4525.5025.3225.5025.400.61%5,570
Mar 6, 202525.4025.4425.3325.3525.25-0.80%7,375
Mar 5, 202525.4525.5625.4325.5625.450.73%5,105
Mar 4, 202525.3125.4525.1825.3725.27-0.24%9,320
Mar 3, 202525.5625.7225.4225.4325.33-0.51%6,939
Feb 28, 202525.4625.5625.4225.5625.460.17%3,730
Feb 27, 202525.5625.5825.5225.5225.41-0.59%5,052
Feb 26, 202525.7825.7825.6225.6725.56-224
Feb 25, 202525.6225.6725.5925.6725.56-0.13%2,863
Feb 24, 202525.7425.7425.7025.7025.59-0.19%3,032
Feb 21, 202525.9325.9325.7525.7525.64-0.96%14,961
Feb 20, 202526.0626.0625.8626.0025.890.12%5,131
Feb 19, 202525.9725.9725.9225.9725.86-0.12%2,892
Feb 18, 202526.0126.0525.9826.0025.890.15%3,682
Feb 14, 202526.0126.0525.9625.9625.85-0.03%4,225
Feb 13, 202525.8725.9725.8725.9725.860.54%34,977
Feb 12, 202525.8025.8325.7225.8325.72-0.15%820
Feb 11, 202525.8025.8925.8025.8725.76-0.01%6,387
Feb 10, 202525.8625.9125.8525.8725.770.51%3,137
Feb 7, 202525.9025.9025.7425.7425.63-0.55%23,352
Feb 6, 202525.8625.9125.8525.8825.78-0.06%3,955
Feb 5, 202525.7925.9325.7925.9025.790.38%71,881
Feb 4, 202525.6825.8025.6825.8025.690.51%3,807
Feb 3, 202525.5325.7325.5325.6725.57-0.73%2,622
Jan 31, 202525.9325.9625.7925.8625.75-0.30%4,442
Jan 30, 202525.9425.9525.9325.9425.830.61%1,837
Jan 29, 202525.7925.8225.7425.7825.680.02%2,121
Jan 28, 202525.7425.7825.7425.7825.67-0.20%2,277
Jan 27, 202525.6325.8325.6325.8325.72-0.35%715
Jan 24, 202525.9025.9325.8825.9225.810.12%5,447
Jan 23, 202525.8725.9325.8725.8925.780.13%3,708
Jan 22, 202525.9425.9425.8625.8625.75-0.25%2,882