Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.17	21.41	21.17	21.30	19,996	-0.08(-0.39%)
Dec 28, 2023	21.46	21.48	21.24	21.38	6,005	+0.05(+0.23%)
Dec 27, 2023	21.38	21.58	21.32	21.33	7,020	+0.17(+0.78%)
Dec 26, 2023	21.15	21.30	21.12	21.17	6,277	+0.13(+0.60%)
Dec 22, 2023	20.98	21.15	20.98	21.04	8,230	-0.03(-0.14%)
Dec 21, 2023	20.95	21.10	20.95	21.07	3,347	+0.36(+1.74%)
Dec 20, 2023	21.01	21.01	20.71	20.71	16,518	-0.28(-1.33%)
Dec 19, 2023	20.95	20.99	20.90	20.99	12,396	+0.22(+1.08%)
Dec 18, 2023	20.75	20.80	20.71	20.77	11,322	+0.05(+0.24%)
Dec 15, 2023	20.83	20.87	20.62	20.72	6,671	-0.27(-1.31%)
Dec 14, 2023	20.91	21.05	20.91	20.99	15,891	-0.01(-0.04%)
Dec 13, 2023	20.59	21.00	20.53	21.00	7,965	+0.41(+1.98%)
Dec 12, 2023	20.58	20.59	20.43	20.59	18,780	-0.09(-0.44%)
Dec 11, 2023	20.77	20.77	20.45	20.68	5,206	-0.07(-0.36%)
Dec 08, 2023	20.62	20.94	20.62	20.75	5,941	+0.03(+0.14%)
Dec 07, 2023	20.71	20.75	20.61	20.73	3,767	-0.01(-0.03%)
Dec 06, 2023	20.84	20.89	20.72	20.73	12,492	-0.03(-0.15%)
Dec 05, 2023	20.70	20.76	20.70	20.76	1,408	-0.03(-0.13%)
Dec 04, 2023	20.80	20.80	20.66	20.79	7,731	-0.16(-0.79%)
Dec 01, 2023	20.70	20.96	20.70	20.95	3,635	+0.26(+1.26%)
Nov 30, 2023	20.69	20.78	20.62	20.69	9,412	-0.10(-0.48%)
Nov 29, 2023	20.84	20.84	20.79	20.79	712	-0.12(-0.56%)
Nov 28, 2023	20.68	21.00	20.68	20.91	19,202	+0.17(+0.84%)
Nov 27, 2023	20.79	20.79	20.73	20.74	7,352	-0.07(-0.36%)
Nov 24, 2023	20.67	20.81	20.67	20.81	4,100	+0.17(+0.81%)
Nov 22, 2023	20.65	20.65	20.59	20.64	1,260	-0.04(-0.18%)
Nov 21, 2023	20.82	20.82	20.65	20.68	10,750	-0.22(-1.05%)
Nov 20, 2023	20.86	20.90	20.71	20.90	42,519	+0.14(+0.67%)
Nov 17, 2023	20.40	20.77	20.39	20.76	657,642	+0.34(+1.67%)
Nov 16, 2023	20.45	20.45	20.42	20.42	2,055	+0.03(+0.13%)
Nov 15, 2023	20.32	20.47	20.32	20.39	14,193	+0.04(+0.18%)
Nov 14, 2023	20.01	20.36	20.01	20.36	13,424	+0.58(+2.94%)
Nov 13, 2023	19.63	19.77	19.63	19.77	2,311	+0.01(+0.07%)
Nov 10, 2023	19.60	19.80	19.50	19.76	10,411	+0.12(+0.62%)
Nov 09, 2023	19.79	19.82	19.64	19.64	7,730	-0.11(-0.58%)
Nov 08, 2023	19.86	19.86	19.73	19.75	3,951	-0.08(-0.38%)
Nov 07, 2023	19.83	19.88	19.83	19.83	3,575	-0.11(-0.55%)
Nov 06, 2023	19.92	20.08	19.88	19.94	15,973	+0.05(+0.25%)
Nov 03, 2023	19.67	19.92	19.67	19.89	11,350	+0.37(+1.90%)
Nov 02, 2023	19.40	19.57	19.40	19.52	7,179	+0.31(+1.59%)
Nov 01, 2023	19.09	19.30	19.06	19.21	27,193	+0.10(+0.50%)
Oct 31, 2023	19.03	19.15	19.00	19.12	3,373	+0.04(+0.22%)
Oct 30, 2023	19.04	19.15	18.99	19.08	8,813	+0.22(+1.14%)
Oct 27, 2023	19.01	19.01	18.84	18.86	2,553	-0.01(-0.08%)
Oct 26, 2023	18.89	18.91	18.80	18.87	3,442	+0.06(+0.34%)
Oct 25, 2023	18.79	18.92	18.79	18.81	5,351	-0.06(-0.32%)
Oct 24, 2023	18.91	18.94	18.86	18.87	2,063	+0.02(+0.08%)
Oct 23, 2023	18.82	18.92	18.73	18.86	3,496	+0.05(+0.24%)
Oct 20, 2023	18.91	18.91	18.81	18.81	1,422	-0.17(-0.91%)
Oct 19, 2023	19.02	19.05	18.97	18.98	3,716	-0.13(-0.67%)
Oct 18, 2023	19.29	19.29	19.06	19.11	5,761	-0.31(-1.60%)
Oct 17, 2023	19.29	19.48	19.29	19.42	9,006	+0.08(+0.39%)
Oct 16, 2023	19.27	19.34	19.27	19.34	1,739	+0.28(+1.49%)
Oct 13, 2023	19.06	19.20	19.00	19.06	2,585	-0.03(-0.16%)
Oct 12, 2023	19.25	19.25	19.06	19.09	2,873	-0.23(-1.21%)
Oct 11, 2023	19.30	19.34	19.21	19.32	5,461	+0.13(+0.70%)
Oct 10, 2023	19.01	19.21	19.01	19.19	5,052	+0.29(+1.53%)
Oct 09, 2023	18.66	18.95	18.66	18.90	3,012	-0.05(-0.26%)
Oct 06, 2023	18.67	18.98	18.56	18.95	30,534	+0.42(+2.27%)
Oct 05, 2023	18.72	18.80	18.53	18.53	1,302,825	-0.14(-0.75%)
Oct 04, 2023	18.67	18.76	18.55	18.67	116,515	+0.08(+0.43%)
Oct 03, 2023	18.79	18.99	18.56	18.59	18,783	-0.24(-1.30%)