Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.14	25.14	25.14	0	+0.02(+0.08%)
Dec 28, 2017	25.03	25.15	25.02	25.12	56,074	+0.23(+0.91%)
Dec 27, 2017	24.98	25.03	24.89	24.90	23,080	-0.01(-0.04%)
Dec 26, 2017	24.91	25.01	24.85	24.91	26,567	+0.07(+0.28%)
Dec 22, 2017	24.79	24.86	24.71	24.84	39,185	+0.00(+0.00%)
Dec 21, 2017	24.71	24.88	24.71	24.84	25,442	+0.14(+0.55%)
Dec 20, 2017	24.69	24.74	24.69	24.70	42,245	+0.02(+0.08%)
Dec 19, 2017	24.78	24.78	24.63	24.68	31,449	+0.09(+0.36%)
Dec 18, 2017	24.56	24.77	24.56	24.59	48,906	+0.22(+0.92%)
Dec 15, 2017	24.41	24.43	24.32	24.37	27,277	+0.09(+0.36%)
Dec 14, 2017	24.37	24.37	24.28	24.28	100,276	-0.07(-0.28%)
Dec 13, 2017	24.38	24.39	24.27	24.35	22,920	-0.02(-0.08%)
Dec 12, 2017	24.30	24.38	24.22	24.37	15,255	+0.01(+0.04%)
Dec 11, 2017	24.35	24.44	24.25	24.36	26,004	+0.11(+0.44%)
Dec 08, 2017	24.27	24.29	24.22	24.25	11,999	+0.07(+0.28%)
Dec 07, 2017	24.06	24.25	24.01	24.18	16,147	+0.04(+0.16%)
Dec 06, 2017	24.14	24.18	24.01	24.14	22,511	-0.13(-0.52%)
Dec 05, 2017	24.34	24.38	24.20	24.27	8,484	-0.07(-0.28%)
Dec 04, 2017	24.27	24.42	24.27	24.34	32,629	+0.15(+0.61%)
Dec 01, 2017	24.25	24.25	24.16	24.19	16,821	-0.05(-0.20%)
Nov 30, 2017	24.28	24.37	24.16	24.24	13,072	-0.02(-0.08%)
Nov 29, 2017	24.41	24.42	24.23	24.26	11,393	-0.18(-0.72%)
Nov 28, 2017	24.47	24.51	24.36	24.44	12,449	+0.11(+0.45%)
Nov 27, 2017	24.52	24.56	24.32	24.33	23,025	-0.22(-0.88%)
Nov 24, 2017	24.50	24.56	24.50	24.54	6,970	+0.22(+0.88%)
Nov 22, 2017	24.24	24.33	24.20	24.33	11,147	+0.22(+0.93%)
Nov 21, 2017	24.12	24.15	24.06	24.10	18,095	+0.17(+0.69%)
Nov 20, 2017	24.00	24.00	23.89	23.94	34,290	-0.12(-0.49%)
Nov 17, 2017	23.98	24.09	23.92	24.06	115,233	+0.13(+0.53%)
Nov 16, 2017	23.93	24.00	23.89	23.93	29,628	+0.04(+0.16%)
Nov 15, 2017	23.90	23.96	23.80	23.89	20,249	-0.22(-0.89%)
Nov 14, 2017	24.12	24.15	24.07	24.10	7,645	+0.07(+0.28%)
Nov 13, 2017	24.06	24.07	23.92	24.04	52,207	-0.12(-0.49%)
Nov 10, 2017	24.25	24.29	24.15	24.15	26,751	-0.10(-0.40%)
Nov 09, 2017	24.31	24.35	24.23	24.25	10,379	-0.22(-0.88%)
Nov 08, 2017	24.37	24.47	24.35	24.47	10,902	+0.14(+0.56%)
Nov 07, 2017	24.51	24.51	24.27	24.33	17,234	-0.21(-0.84%)
Nov 06, 2017	24.32	24.53	24.32	24.53	17,382	+0.22(+0.93%)
Nov 03, 2017	24.54	24.54	24.30	24.31	18,585	-0.36(-1.47%)
Nov 02, 2017	24.56	24.69	24.56	24.67	13,459	+0.05(+0.19%)
Nov 01, 2017	24.65	24.71	24.58	24.62	21,397	+0.05(+0.21%)
Oct 31, 2017	24.45	24.59	24.44	24.57	16,513	+0.14(+0.56%)
Oct 30, 2017	24.45	24.45	24.37	24.44	20,489	+0.12(+0.48%)
Oct 27, 2017	24.27	24.35	24.16	24.32	19,076	-0.03(-0.12%)
Oct 26, 2017	24.62	24.62	24.35	24.35	25,456	-0.18(-0.72%)
Oct 25, 2017	24.64	24.69	24.42	24.52	26,225	+0.00(+0.00%)
Oct 24, 2017	24.60	24.60	24.47	24.52	8,474	+0.07(+0.28%)
Oct 23, 2017	24.59	24.68	24.46	24.46	19,817	-0.22(-0.91%)
Oct 20, 2017	24.71	24.71	24.66	24.68	14,719	-0.01(-0.04%)
Oct 19, 2017	24.67	24.73	24.67	24.69	13,807	-0.07(-0.28%)
Oct 18, 2017	24.79	24.82	24.69	24.76	22,629	-0.04(-0.16%)
Oct 17, 2017	24.88	24.88	24.71	24.80	25,154	-0.17(-0.66%)
Oct 16, 2017	25.10	25.11	24.94	24.96	26,739	-0.08(-0.31%)
Oct 13, 2017	25.07	25.13	25.01	25.04	20,477	+0.17(+0.67%)
Oct 12, 2017	24.90	24.94	24.87	24.88	23,848	-0.02(-0.08%)
Oct 11, 2017	24.81	24.96	24.81	24.90	26,089	+0.10(+0.39%)
Oct 10, 2017	24.66	24.85	24.66	24.80	32,629	+0.30(+1.24%)
Oct 09, 2017	24.52	24.52	24.39	24.50	23,710	-0.05(-0.20%)
Oct 06, 2017	24.48	24.55	24.36	24.54	16,447	-0.02(-0.08%)
Oct 05, 2017	24.59	24.66	24.56	24.56	16,796	+0.03(+0.12%)
Oct 04, 2017	24.62	24.62	24.50	24.53	14,031	-0.08(-0.32%)
Oct 03, 2017	24.56	24.70	24.53	24.61	134,050	+0.10(+0.40%)