Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.06	20.06	19.96	20.04	20,794	+0.02(+0.10%)
Dec 29, 2022	19.91	20.10	19.91	20.02	16,977	+0.33(+1.67%)
Dec 28, 2022	19.62	19.82	19.62	19.69	21,446	-0.11(-0.56%)
Dec 27, 2022	19.90	19.90	19.74	19.80	10,367	-0.11(-0.55%)
Dec 23, 2022	19.70	19.91	19.70	19.91	16,834	+0.10(+0.50%)
Dec 22, 2022	19.73	19.81	19.65	19.81	20,649	-0.05(-0.26%)
Dec 21, 2022	19.77	19.89	19.77	19.86	8,751	+0.13(+0.66%)
Dec 20, 2022	19.70	19.80	19.70	19.73	17,182	+0.04(+0.20%)
Dec 19, 2022	19.54	19.69	19.54	19.69	8,708	+0.27(+1.39%)
Dec 16, 2022	19.28	19.42	19.28	19.42	8,867	-0.03(-0.15%)
Dec 15, 2022	19.43	19.48	19.40	19.45	5,565	-0.01(-0.06%)
Dec 14, 2022	19.49	19.54	19.42	19.46	9,025	-0.17(-0.86%)
Dec 13, 2022	19.77	19.79	19.47	19.63	10,491	+0.20(+1.02%)
Dec 12, 2022	19.38	19.43	19.31	19.43	8,142	+0.17(+0.89%)
Dec 09, 2022	19.14	19.38	19.14	19.26	7,684	+0.09(+0.48%)
Dec 08, 2022	19.21	19.26	19.12	19.17	8,894	-0.02(-0.12%)
Dec 07, 2022	19.22	19.33	19.13	19.19	33,934	-0.13(-0.65%)
Dec 06, 2022	19.27	19.39	19.23	19.32	26,447	-0.05(-0.26%)
Dec 05, 2022	19.55	19.57	19.27	19.36	697,134	-0.18(-0.92%)
Dec 02, 2022	19.64	19.64	19.45	19.55	8,384	-0.21(-1.05%)
Dec 01, 2022	19.73	19.80	19.64	19.75	12,914	+0.13(+0.68%)
Nov 30, 2022	19.43	19.62	19.34	19.62	13,210	+0.26(+1.36%)
Nov 29, 2022	19.26	19.42	19.15	19.36	17,146	+0.24(+1.24%)
Nov 28, 2022	19.18	19.20	19.10	19.12	7,301	-0.08(-0.42%)
Nov 25, 2022	19.09	19.20	19.09	19.20	731	+0.11(+0.56%)
Nov 23, 2022	18.92	19.15	18.92	19.09	5,255	+0.10(+0.50%)
Nov 22, 2022	18.72	19.00	18.72	19.00	7,026	+0.36(+1.92%)
Nov 21, 2022	18.42	18.65	18.42	18.64	2,191	+0.05(+0.29%)
Nov 18, 2022	18.57	18.69	18.55	18.59	7,580	-0.05(-0.29%)
Nov 17, 2022	18.72	18.79	18.49	18.64	3,917	-0.20(-1.05%)
Nov 16, 2022	18.83	18.94	18.83	18.84	2,562	-0.06(-0.33%)
Nov 15, 2022	18.93	19.05	18.89	18.90	6,355	+0.12(+0.64%)
Nov 14, 2022	18.78	18.89	18.78	18.78	7,217	-0.04(-0.21%)
Nov 11, 2022	18.67	18.91	18.67	18.82	9,464	+0.23(+1.25%)
Nov 10, 2022	18.37	18.59	18.37	18.59	1,946	+0.56(+3.11%)
Nov 09, 2022	18.33	18.42	18.02	18.03	8,240	-0.31(-1.69%)
Nov 08, 2022	18.14	18.40	18.13	18.34	4,616	+0.16(+0.88%)
Nov 07, 2022	18.16	18.29	18.10	18.18	5,310	+0.11(+0.58%)
Nov 04, 2022	17.82	18.08	17.82	18.07	5,180	+0.67(+3.86%)
Nov 03, 2022	17.09	17.44	17.09	17.40	21,868	-0.03(-0.19%)
Nov 02, 2022	17.57	17.78	17.43	17.43	16,369	-0.25(-1.39%)
Nov 01, 2022	17.67	17.78	17.60	17.68	18,275	+0.14(+0.79%)
Oct 31, 2022	17.44	17.54	17.38	17.54	7,124	+0.10(+0.56%)
Oct 28, 2022	17.53	17.53	17.32	17.44	7,670	-0.07(-0.38%)
Oct 27, 2022	17.58	17.61	17.51	17.51	3,173	-0.02(-0.11%)
Oct 26, 2022	17.49	17.60	17.42	17.53	5,299	+0.25(+1.45%)
Oct 25, 2022	17.27	17.40	17.27	17.28	6,363	+0.07(+0.43%)
Oct 24, 2022	17.29	17.29	17.11	17.21	48,232	-0.12(-0.72%)
Oct 21, 2022	16.97	17.34	16.97	17.33	30,767	+0.32(+1.88%)
Oct 20, 2022	16.99	17.32	16.99	17.01	5,111	+0.17(+0.98%)
Oct 19, 2022	16.86	16.96	16.75	16.84	25,529	-0.05(-0.27%)
Oct 18, 2022	17.00	17.00	16.75	16.89	7,708	-0.02(-0.12%)
Oct 17, 2022	16.89	16.92	16.85	16.91	21,894	+0.56(+3.44%)
Oct 14, 2022	16.58	16.64	16.35	16.35	11,686	-0.26(-1.56%)
Oct 13, 2022	16.25	16.66	16.23	16.61	10,910	+0.35(+2.13%)
Oct 12, 2022	16.39	16.41	16.26	16.26	10,504	-0.17(-1.02%)
Oct 11, 2022	16.49	16.75	16.40	16.43	51,584	-0.18(-1.10%)
Oct 10, 2022	16.63	16.71	16.53	16.61	16,022	-0.07(-0.42%)
Oct 07, 2022	16.69	16.85	16.61	16.68	16,252	-0.22(-1.31%)
Oct 06, 2022	16.95	16.98	16.90	16.90	4,362	-0.14(-0.82%)
Oct 05, 2022	16.88	17.14	16.88	17.04	17,791	-0.05(-0.29%)
Oct 04, 2022	17.17	17.40	17.03	17.09	17,427	+0.38(+2.27%)