Indicators

Cambria Global Value ETF (NY: GVAL )

22.39 -0.21 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.80	16.86	16.71	16.86	22,600	+0.03(+0.15%)
May 28, 2020	16.74	16.95	16.74	16.83	20,396	+0.09(+0.54%)
May 27, 2020	16.75	16.75	16.60	16.74	12,815	+0.16(+0.96%)
May 26, 2020	16.55	16.64	16.50	16.58	48,396	+0.50(+3.11%)
May 22, 2020	16.00	16.08	15.96	16.08	22,400	-0.05(-0.31%)
May 21, 2020	16.18	16.26	16.06	16.13	23,520	-0.03(-0.19%)
May 20, 2020	16.06	16.24	16.06	16.16	32,675	+0.31(+1.96%)
May 19, 2020	15.91	15.98	15.85	15.85	25,795	-0.23(-1.43%)
May 18, 2020	15.72	16.12	15.72	16.08	52,564	+0.68(+4.42%)
May 15, 2020	15.44	15.44	15.35	15.40	22,200	-0.09(-0.58%)
May 14, 2020	15.27	15.50	15.13	15.49	31,137	+0.01(+0.06%)
May 13, 2020	15.75	15.75	15.42	15.48	19,561	-0.25(-1.59%)
May 12, 2020	15.95	15.95	15.73	15.73	30,567	-0.09(-0.57%)
May 11, 2020	15.88	15.88	15.82	15.82	26,175	-0.18(-1.12%)
May 08, 2020	15.93	16.10	15.93	16.00	35,000	+0.18(+1.14%)
May 07, 2020	15.85	15.92	15.77	15.82	30,014	+0.15(+0.96%)
May 06, 2020	15.81	15.81	15.64	15.67	10,327	-0.20(-1.28%)
May 05, 2020	15.97	15.97	15.85	15.87	37,572	-0.02(-0.11%)
May 04, 2020	15.73	15.89	15.71	15.89	16,580	+0.10(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.