Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.28	21.28	20.95	21.00	60,100	+0.03(+0.14%)
Dec 28, 2018	20.94	21.11	20.86	20.97	110,800	-0.02(-0.10%)
Dec 27, 2018	20.56	21.02	20.56	20.99	30,521	-0.01(-0.05%)
Dec 26, 2018	20.53	21.00	20.53	21.00	64,554	-0.13(-0.62%)
Dec 24, 2018	21.44	21.44	21.09	21.13	18,000	-0.25(-1.17%)
Dec 21, 2018	21.57	21.72	21.37	21.38	88,300	-0.41(-1.88%)
Dec 20, 2018	21.85	21.90	21.66	21.79	134,224	+0.09(+0.41%)
Dec 19, 2018	22.10	22.13	21.65	21.70	77,913	-0.20(-0.91%)
Dec 18, 2018	21.99	21.99	21.81	21.90	36,930	+0.10(+0.46%)
Dec 17, 2018	21.98	22.10	21.76	21.80	36,036	-0.26(-1.18%)
Dec 14, 2018	22.08	22.14	22.05	22.06	27,200	-0.21(-0.94%)
Dec 13, 2018	22.26	22.31	22.20	22.27	22,009	+0.01(+0.04%)
Dec 12, 2018	22.10	22.32	22.10	22.26	26,254	+0.31(+1.41%)
Dec 11, 2018	22.14	22.14	21.83	21.95	33,851	-0.10(-0.45%)
Dec 10, 2018	22.16	22.16	21.90	22.05	47,611	-0.22(-0.99%)
Dec 07, 2018	22.44	22.51	22.25	22.27	33,600	-0.17(-0.76%)
Dec 06, 2018	22.40	22.49	22.18	22.44	99,051	+0.13(+0.58%)
Dec 04, 2018	22.80	22.84	22.31	22.31	18,600	-0.57(-2.49%)
Dec 03, 2018	22.85	22.89	22.81	22.88	5,443	+0.47(+2.10%)
Nov 30, 2018	22.57	22.57	22.39	22.41	15,200	-0.26(-1.15%)
Nov 29, 2018	22.60	22.67	22.59	22.67	5,615	-0.07(-0.31%)
Nov 28, 2018	22.35	22.74	22.30	22.74	15,163	+0.41(+1.84%)
Nov 27, 2018	22.33	22.38	22.30	22.33	22,190	+0.09(+0.40%)
Nov 26, 2018	22.32	22.36	22.23	22.24	35,031	+0.01(+0.04%)
Nov 23, 2018	22.27	22.27	22.19	22.23	27,900	-0.19(-0.85%)
Nov 21, 2018		22.42	22.42	22.42	0	+0.38(+1.72%)
Nov 20, 2018	22.29	22.29	22.04	22.04	68,371	-0.56(-2.48%)
Nov 19, 2018	22.73	22.75	22.58	22.60	14,085	-0.18(-0.79%)
Nov 16, 2018	22.75	22.78	22.68	22.78	4,100	+0.03(+0.13%)
Nov 15, 2018	22.55	22.83	22.55	22.75	10,745	+0.23(+1.02%)
Nov 14, 2018	22.68	22.68	22.45	22.52	13,299	+0.06(+0.27%)
Nov 13, 2018	22.54	22.60	22.43	22.46	12,606	+0.00(+0.00%)
Nov 12, 2018	22.65	22.71	22.46	22.46	20,375	-0.30(-1.32%)
Nov 09, 2018	22.78	22.81	22.62	22.76	26,200	-0.05(-0.22%)
Nov 08, 2018	22.99	23.04	22.80	22.81	28,653	-0.29(-1.26%)
Nov 07, 2018	23.01	23.10	23.01	23.10	12,836	+0.33(+1.45%)
Nov 06, 2018	22.73	22.77	22.70	22.77	8,315	+0.07(+0.31%)
Nov 05, 2018	22.66	22.75	22.66	22.70	10,576	+0.09(+0.40%)
Nov 02, 2018	22.63	22.79	22.54	22.61	13,300	+0.04(+0.19%)
Nov 01, 2018	22.40	22.59	22.39	22.57	24,369	+0.25(+1.11%)
Oct 31, 2018	22.34	22.36	22.27	22.32	10,734	+0.00(+0.00%)
Oct 30, 2018	22.24	22.37	22.22	22.32	35,258	+0.28(+1.27%)
Oct 29, 2018	22.50	22.50	22.01	22.04	47,829	-0.26(-1.17%)
Oct 26, 2018	22.05	22.33	22.02	22.30	86,000	-0.03(-0.13%)
Oct 25, 2018	22.32	22.45	22.30	22.33	83,507	+0.20(+0.90%)
Oct 24, 2018	22.62	22.62	22.10	22.13	21,289	-0.65(-2.85%)
Oct 23, 2018	22.64	22.78	22.45	22.78	29,775	-0.15(-0.65%)
Oct 22, 2018	22.97	22.97	22.93	22.93	5,267	-0.01(-0.04%)
Oct 19, 2018	22.96	23.07	22.90	22.94	12,700	+0.11(+0.48%)
Oct 18, 2018	23.16	23.16	22.83	22.83	25,528	-0.43(-1.85%)
Oct 17, 2018	23.30	23.39	23.21	23.26	24,724	-0.12(-0.51%)
Oct 16, 2018	23.25	23.43	23.25	23.38	13,578	+0.28(+1.21%)
Oct 15, 2018	23.04	23.14	23.01	23.10	23,530	+0.03(+0.13%)
Oct 12, 2018	23.11	23.19	22.87	23.07	23,600	+0.16(+0.70%)
Oct 11, 2018	23.02	23.05	22.83	22.91	31,925	-0.17(-0.74%)
Oct 10, 2018	23.35	23.35	22.97	23.08	32,606	-0.39(-1.66%)
Oct 09, 2018	23.33	23.50	23.33	23.47	7,980	+0.01(+0.04%)
Oct 08, 2018	23.35	23.49	23.30	23.46	19,425	+0.06(+0.26%)
Oct 05, 2018	23.60	23.60	23.40	23.40	7,200	-0.08(-0.34%)
Oct 04, 2018	23.67	23.67	23.40	23.48	14,285	-0.24(-1.01%)
Oct 03, 2018	23.88	24.00	23.68	23.72	27,154	-0.01(-0.04%)
Oct 02, 2018	23.71	23.79	23.65	23.73	12,083	+0.11(+0.47%)