Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
25.78
-0.14 (-0.54%)
May 28, 2025, 4:00 PM - Market closed
TRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 25.90 | 25.90 | 25.78 | 25.78 | 25.78 | -0.54% | 5,794 |
| May 27, 2025 | 25.80 | 25.92 | 25.80 | 25.92 | 25.92 | 0.58% | 11,845 |
| May 23, 2025 | 25.75 | 25.79 | 25.75 | 25.77 | 25.77 | 0.27% | 2,679 |
| May 22, 2025 | 25.68 | 25.73 | 25.66 | 25.70 | 25.70 | -0.04% | 5,482 |
| May 21, 2025 | 25.80 | 25.80 | 25.71 | 25.71 | 25.71 | -0.54% | 6,036 |
| May 20, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 0.31% | 3,484 |
| May 19, 2025 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | 0.19% | 1,436 |
| May 16, 2025 | 25.70 | 25.75 | 25.62 | 25.72 | 25.72 | 0.16% | 5,333 |
| May 15, 2025 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | 0.43% | 1,046 |
| May 14, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | -0.43% | 4,290 |
| May 13, 2025 | 25.59 | 25.68 | 25.59 | 25.68 | 25.68 | 0.39% | 1,942 |
| May 12, 2025 | 25.60 | 25.61 | 25.58 | 25.58 | 25.58 | -0.12% | 781 |
| May 9, 2025 | 25.56 | 25.62 | 25.56 | 25.61 | 25.61 | 0.35% | 1,027 |
| May 8, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 25.53 | 0.02% | 2,039 |
| May 7, 2025 | 25.49 | 25.55 | 25.49 | 25.52 | 25.52 | -0.13% | 1,650 |
| May 6, 2025 | 25.45 | 25.55 | 25.45 | 25.55 | 25.55 | 0.47% | 3,518 |
| May 5, 2025 | 25.05 | 25.45 | 25.05 | 25.44 | 25.44 | 0.01% | 2,670 |
| May 2, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | 0.50% | 864 |
| May 1, 2025 | 25.33 | 25.33 | 25.25 | 25.31 | 25.31 | -0.26% | 3,190 |
| Apr 30, 2025 | 25.34 | 25.37 | 25.29 | 25.37 | 25.37 | -0.39% | 1,529 |
| Apr 29, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | -0.04% | 1,034 |
| Apr 28, 2025 | 25.45 | 25.48 | 25.36 | 25.48 | 25.48 | 0.45% | 5,925 |
| Apr 25, 2025 | 25.51 | 25.51 | 25.26 | 25.37 | 25.37 | -0.05% | 4,789 |
| Apr 24, 2025 | 25.30 | 25.38 | 25.28 | 25.38 | 25.38 | 0.47% | 755 |
| Apr 23, 2025 | 25.49 | 25.49 | 25.22 | 25.26 | 25.26 | 0.04% | 3,871 |
| Apr 22, 2025 | 25.26 | 25.26 | 25.19 | 25.25 | 25.25 | 1.04% | 4,690 |
| Apr 21, 2025 | 25.23 | 25.23 | 24.95 | 24.99 | 24.99 | -0.26% | 4,994 |
| Apr 17, 2025 | 25.05 | 25.12 | 25.03 | 25.06 | 25.06 | 0.50% | 2,899 |
| Apr 16, 2025 | 24.94 | 25.01 | 24.90 | 24.93 | 24.93 | 0.12% | 17,709 |
| Apr 15, 2025 | 25.00 | 25.00 | 24.83 | 24.90 | 24.90 | 0.21% | 2,365 |
| Apr 14, 2025 | 24.91 | 24.91 | 24.76 | 24.85 | 24.85 | 0.78% | 2,436 |
| Apr 11, 2025 | 24.45 | 24.66 | 24.37 | 24.66 | 24.66 | 1.00% | 8,564 |
| Apr 10, 2025 | 24.40 | 24.43 | 24.21 | 24.41 | 24.41 | -0.80% | 4,814 |
| Apr 9, 2025 | 23.86 | 24.61 | 23.66 | 24.61 | 24.61 | 3.59% | 13,081 |
| Apr 8, 2025 | 24.31 | 24.31 | 23.59 | 23.75 | 23.75 | -0.90% | 6,740 |
| Apr 7, 2025 | 24.04 | 24.66 | 23.82 | 23.97 | 23.97 | -1.85% | 12,162 |
| Apr 4, 2025 | 24.91 | 24.91 | 24.39 | 24.42 | 24.42 | -3.29% | 11,750 |
| Apr 3, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -1.69% | 2,699 |
| Apr 2, 2025 | 25.56 | 25.72 | 25.56 | 25.68 | 25.68 | 0.35% | 3,380 |
| Apr 1, 2025 | 25.51 | 25.62 | 25.48 | 25.60 | 25.60 | 0.32% | 2,880 |
| Mar 31, 2025 | 25.40 | 25.51 | 25.40 | 25.51 | 25.51 | 0.13% | 2,935 |
| Mar 28, 2025 | 25.52 | 25.55 | 25.48 | 25.48 | 25.48 | -0.46% | 1,941 |
| Mar 27, 2025 | 25.58 | 25.60 | 25.56 | 25.60 | 25.60 | 0.09% | 714 |
| Mar 26, 2025 | 25.63 | 25.63 | 25.56 | 25.58 | 25.58 | -0.23% | 4,135 |
| Mar 25, 2025 | 25.62 | 25.66 | 25.60 | 25.64 | 25.64 | -0.08% | 560 |
| Mar 24, 2025 | 25.70 | 25.70 | 25.60 | 25.66 | 25.55 | 0.30% | 3,900 |
| Mar 21, 2025 | 25.43 | 25.58 | 25.43 | 25.58 | 25.47 | -0.36% | 3,643 |
| Mar 20, 2025 | 25.68 | 25.68 | 25.64 | 25.67 | 25.57 | -0.12% | 734 |
| Mar 19, 2025 | 25.67 | 25.73 | 25.61 | 25.70 | 25.60 | 0.21% | 3,056 |
| Mar 18, 2025 | 25.59 | 25.66 | 25.59 | 25.65 | 25.54 | 0.02% | 2,331 |