Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.20	19.28	19.11	19.21	10,856	+0.06(+0.31%)
Sep 28, 2023	18.97	19.20	18.97	19.15	10,584	+0.16(+0.84%)
Sep 27, 2023	19.08	19.08	18.90	18.99	9,495	-0.09(-0.45%)
Sep 26, 2023	19.06	19.23	19.01	19.07	30,879	-0.19(-0.96%)
Sep 25, 2023	19.33	19.27	19.22	19.26	4,976	-0.16(-0.82%)
Sep 22, 2023	19.50	19.55	19.41	19.42	1,380	+0.00(+0.02%)
Sep 21, 2023	19.45	19.60	19.34	19.42	11,210	-0.57(-2.87%)
Sep 20, 2023	20.04	20.20	19.99	19.99	4,886	+0.10(+0.50%)
Sep 19, 2023	19.85	19.89	19.78	19.89	6,727	-0.02(-0.10%)
Sep 18, 2023	19.88	19.93	19.84	19.91	3,543	-0.10(-0.50%)
Sep 15, 2023	19.85	20.09	19.85	20.01	121,869	+0.09(+0.43%)
Sep 14, 2023	19.74	20.02	19.74	19.93	11,508	+0.18(+0.89%)
Sep 13, 2023	19.81	19.84	19.75	19.75	2,335	+0.02(+0.10%)
Sep 12, 2023	19.76	19.76	19.60	19.73	21,867	+0.00(+0.00%)
Sep 11, 2023	19.59	19.73	19.59	19.73	9,916	+0.17(+0.87%)
Sep 08, 2023	19.43	19.59	19.43	19.56	5,508	-0.01(-0.05%)
Sep 07, 2023	19.48	19.70	19.27	19.57	11,498	-0.15(-0.76%)
Sep 06, 2023	19.83	19.83	19.65	19.72	5,275	-0.19(-0.95%)
Sep 05, 2023	20.08	20.08	19.89	19.91	4,658	-0.36(-1.78%)
Sep 01, 2023	20.26	20.27	20.16	20.27	951	+0.13(+0.65%)
Aug 31, 2023	20.38	20.38	20.14	20.14	18,047	-0.27(-1.32%)
Aug 30, 2023	20.37	20.55	20.35	20.41	79,508	+0.05(+0.25%)
Aug 29, 2023	20.06	20.43	20.06	20.36	12,360	+0.27(+1.32%)
Aug 28, 2023	19.97	20.17	19.97	20.09	2,904	+0.09(+0.47%)
Aug 25, 2023	19.95	20.00	19.88	20.00	7,132	+0.14(+0.68%)
Aug 24, 2023	19.86	19.97	19.85	19.86	10,867	-0.21(-1.02%)
Aug 23, 2023	19.95	20.07	19.91	20.07	2,161	+0.18(+0.93%)
Aug 22, 2023	19.99	19.99	19.84	19.89	22,688	-0.04(-0.23%)
Aug 21, 2023	19.99	20.00	19.87	19.93	8,587	-0.06(-0.30%)
Aug 18, 2023	19.70	20.05	19.70	19.99	4,395	+0.07(+0.35%)
Aug 17, 2023	20.09	20.09	19.85	19.92	6,055	-0.18(-0.90%)
Aug 16, 2023	20.13	20.20	20.02	20.10	8,022	+0.01(+0.05%)
Aug 15, 2023	20.19	20.26	20.07	20.09	11,585	-0.26(-1.29%)
Aug 14, 2023	20.37	20.39	20.23	20.35	6,956	-0.23(-1.11%)
Aug 11, 2023	20.55	20.65	20.54	20.58	1,990	-0.06(-0.29%)
Aug 10, 2023	20.68	20.91	20.60	20.64	3,001	+0.09(+0.46%)
Aug 09, 2023	20.58	20.64	20.51	20.55	7,521	+0.01(+0.05%)
Aug 08, 2023	20.47	20.56	20.29	20.53	4,684	-0.22(-1.04%)
Aug 07, 2023	20.69	20.83	20.66	20.75	12,757	+0.05(+0.24%)
Aug 04, 2023	20.71	20.86	20.65	20.70	5,014	+0.01(+0.05%)
Aug 03, 2023	20.67	20.79	20.55	20.69	29,080	-0.06(-0.29%)
Aug 02, 2023	20.81	20.86	20.74	20.75	3,689	-0.36(-1.71%)
Aug 01, 2023	20.98	21.17	20.98	21.11	5,753	-0.22(-1.03%)
Jul 31, 2023	21.32	21.39	21.25	21.33	3,701	+0.14(+0.66%)
Jul 28, 2023	21.17	21.27	21.17	21.19	3,069	+0.24(+1.17%)
Jul 27, 2023	21.12	21.22	20.95	20.95	30,710	-0.24(-1.16%)
Jul 26, 2023	21.05	21.24	21.05	21.19	8,237	+0.14(+0.67%)
Jul 25, 2023	20.98	21.09	20.98	21.05	5,589	+0.10(+0.48%)
Jul 24, 2023	20.80	21.02	20.77	20.95	4,466	+0.03(+0.14%)
Jul 21, 2023	20.87	20.93	20.75	20.92	5,718	+0.11(+0.53%)
Jul 20, 2023	20.90	20.97	20.80	20.81	11,284	-0.09(-0.41%)
Jul 19, 2023	20.84	20.95	20.80	20.90	4,323	+0.09(+0.41%)
Jul 18, 2023	20.83	20.89	20.75	20.81	5,019	+0.00(+0.02%)
Jul 17, 2023	20.68	20.84	20.66	20.81	3,631	+0.06(+0.27%)
Jul 14, 2023	20.72	20.79	20.61	20.75	34,897	-0.07(-0.34%)
Jul 13, 2023	20.80	20.85	20.67	20.82	9,004	+0.24(+1.17%)
Jul 12, 2023	20.33	20.59	20.33	20.58	4,662	+0.45(+2.24%)
Jul 11, 2023	19.92	20.13	19.90	20.13	5,064	+0.21(+1.08%)
Jul 10, 2023	19.99	19.99	19.83	19.91	3,737	-0.10(-0.47%)
Jul 07, 2023	19.76	20.04	19.70	20.01	7,317	+0.31(+1.57%)
Jul 06, 2023	19.82	19.96	19.52	19.70	23,872	-0.22(-1.10%)
Jul 05, 2023	20.29	20.30	19.92	19.92	12,345	-0.35(-1.73%)