Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.14	23.15	22.84	22.90	10,400	-0.38(-1.65%)
Apr 29, 2021	23.29	23.48	23.24	23.28	4,392	+0.07(+0.29%)
Apr 28, 2021	23.25	23.30	23.16	23.21	9,103	+0.09(+0.41%)
Apr 27, 2021	23.11	23.29	23.11	23.12	11,541	-0.10(-0.43%)
Apr 26, 2021	23.17	23.26	23.15	23.22	11,313	+0.20(+0.88%)
Apr 23, 2021	22.93	23.05	22.90	23.02	14,100	+0.11(+0.50%)
Apr 22, 2021	22.99	23.10	22.75	22.90	6,231	-0.12(-0.51%)
Apr 21, 2021	22.77	23.06	22.77	23.02	9,336	+0.05(+0.21%)
Apr 20, 2021	23.16	23.17	22.84	22.97	50,357	-0.28(-1.20%)
Apr 19, 2021	23.31	23.35	23.22	23.25	9,436	+0.02(+0.06%)
Apr 16, 2021	23.05	23.23	23.05	23.23	4,600	+0.21(+0.93%)
Apr 15, 2021	23.00	23.26	23.00	23.02	39,637	+0.09(+0.38%)
Apr 14, 2021	22.85	22.98	22.85	22.93	2,938	+0.10(+0.45%)
Apr 13, 2021	22.71	22.88	22.69	22.83	5,642	+0.12(+0.53%)
Apr 12, 2021	22.72	22.91	22.67	22.71	25,272	+0.05(+0.22%)
Apr 09, 2021	22.67	22.68	22.62	22.66	6,200	+0.06(+0.24%)
Apr 08, 2021	22.71	22.71	22.59	22.61	13,104	-0.04(-0.20%)
Apr 07, 2021	22.60	22.76	22.57	22.65	20,250	+0.06(+0.27%)
Apr 06, 2021	22.51	22.60	22.48	22.59	6,201	+0.01(+0.04%)
Apr 05, 2021	22.64	22.77	22.50	22.58	8,889	+0.22(+0.98%)
Apr 01, 2021	22.36	22.36	22.19	22.36	6,900	+0.21(+0.95%)
Mar 31, 2021	22.20	22.40	22.08	22.15	10,587	+0.04(+0.19%)
Mar 30, 2021	22.09	22.17	22.07	22.11	9,159	+0.04(+0.17%)
Mar 29, 2021	21.99	22.08	21.91	22.07	6,907	+0.00(+0.00%)
Mar 26, 2021	21.99	22.09	21.91	22.07	12,200	+0.15(+0.68%)
Mar 25, 2021	21.80	21.92	21.67	21.92	9,104	+0.09(+0.39%)
Mar 24, 2021	21.96	22.03	21.84	21.84	6,628	-0.09(-0.39%)
Mar 23, 2021	22.03	22.04	21.85	21.92	3,853	-0.27(-1.22%)
Mar 22, 2021	22.36	22.36	22.16	22.19	9,358	-0.42(-1.88%)
Mar 19, 2021	22.47	22.61	22.41	22.61	8,800	+0.13(+0.60%)
Mar 18, 2021	22.58	22.73	22.48	22.48	3,268	-0.15(-0.66%)
Mar 17, 2021	22.52	22.71	22.31	22.63	12,066	-0.03(-0.15%)
Mar 16, 2021	22.70	22.78	22.46	22.66	22,609	-0.16(-0.68%)
Mar 15, 2021	22.87	22.91	22.53	22.82	5,963	-0.00(-0.02%)
Mar 12, 2021	22.55	22.82	22.55	22.82	17,600	+0.15(+0.68%)
Mar 11, 2021	22.71	22.72	22.54	22.67	8,775	+0.11(+0.49%)
Mar 10, 2021	22.60	22.67	22.55	22.56	9,430	+0.09(+0.40%)
Mar 09, 2021	22.51	22.57	22.37	22.47	39,766	+0.30(+1.37%)
Mar 08, 2021	22.18	22.34	22.14	22.16	60,311	-0.07(-0.34%)
Mar 05, 2021	22.33	22.33	21.91	22.24	11,000	+0.28(+1.25%)
Mar 04, 2021	22.23	22.35	21.96	21.96	14,670	-0.10(-0.43%)
Mar 03, 2021	22.14	22.19	21.99	22.06	5,741	-0.13(-0.59%)
Mar 02, 2021	22.15	22.28	22.10	22.19	11,566	+0.01(+0.05%)
Mar 01, 2021	22.22	22.26	22.14	22.18	4,624	+0.39(+1.80%)
Feb 26, 2021	21.89	21.90	21.73	21.79	4,800	-0.13(-0.60%)
Feb 25, 2021	22.34	22.40	21.91	21.92	5,912	-0.40(-1.79%)
Feb 24, 2021	22.08	22.32	21.95	22.32	16,525	+0.24(+1.09%)
Feb 23, 2021	21.97	22.16	21.97	22.08	12,119	-0.14(-0.63%)
Feb 22, 2021	22.02	22.28	22.02	22.22	16,743	+0.05(+0.23%)
Feb 19, 2021	22.15	22.36	22.15	22.17	15,000	+0.11(+0.50%)
Feb 18, 2021	21.95	22.10	21.90	22.06	19,151	-0.17(-0.76%)
Feb 17, 2021	22.06	22.23	22.00	22.23	9,946	+0.08(+0.36%)
Feb 16, 2021	22.08	22.17	21.93	22.15	31,917	+0.24(+1.10%)
Feb 12, 2021	21.86	21.94	21.86	21.91	26,500	+0.01(+0.06%)
Feb 11, 2021	21.90	22.00	21.89	21.90	10,488	+0.04(+0.20%)
Feb 10, 2021	21.95	21.97	21.81	21.85	17,980	-0.08(-0.37%)
Feb 09, 2021	21.91	22.02	21.79	21.93	7,753	+0.08(+0.38%)
Feb 08, 2021	21.69	22.00	21.69	21.85	30,859	+0.29(+1.35%)
Feb 05, 2021	21.42	21.65	21.42	21.56	14,500	+0.19(+0.89%)
Feb 04, 2021	21.32	21.47	21.30	21.37	9,391	+0.00(+0.00%)
Feb 03, 2021	21.34	21.52	21.30	21.37	17,680	+0.06(+0.28%)
Feb 02, 2021	21.25	21.63	21.25	21.31	17,922	+0.12(+0.57%)