Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
25.48
+0.11 (0.43%)
Apr 28, 2025, 4:00 PM EDT - Market closed

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202525.4525.4825.3625.4825.480.45%5,925
Apr 25, 202525.5125.5125.2625.3725.37-0.05%4,789
Apr 24, 202525.3025.3825.2825.3825.380.47%755
Apr 23, 202525.4925.4925.2225.2625.260.04%3,871
Apr 22, 202525.2625.2625.1925.2525.251.04%4,690
Apr 21, 202525.2325.2324.9524.9924.99-0.26%4,994
Apr 17, 202525.0525.1225.0325.0625.060.50%2,899
Apr 16, 202524.9425.0124.9024.9324.930.12%17,709
Apr 15, 202525.0025.0024.8324.9024.900.21%2,365
Apr 14, 202524.9124.9124.7624.8524.850.78%2,436
Apr 11, 202524.4524.6624.3724.6624.661.00%8,564
Apr 10, 202524.4024.4324.2124.4124.41-0.80%4,814
Apr 9, 202523.8624.6123.6624.6124.613.59%13,081
Apr 8, 202524.3124.3123.5923.7523.75-0.90%6,740
Apr 7, 202524.0424.6623.8223.9723.97-1.85%12,162
Apr 4, 202524.9124.9124.3924.4224.42-3.29%11,750
Apr 3, 202525.5025.5025.2525.2525.25-1.69%2,699
Apr 2, 202525.5625.7225.5625.6825.680.35%3,380
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