Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.65	23.79	23.61	23.62	24,100	-0.37(-1.54%)
Sep 27, 2018	23.89	24.05	23.89	23.99	7,526	+0.03(+0.13%)
Sep 26, 2018	24.00	24.11	23.96	23.96	17,752	-0.09(-0.39%)
Sep 25, 2018	23.92	24.08	23.92	24.05	9,675	+0.11(+0.46%)
Sep 24, 2018	24.01	24.01	23.90	23.94	6,794	+0.02(+0.08%)
Sep 21, 2018	23.85	23.93	23.82	23.92	6,953	+0.09(+0.37%)
Sep 20, 2018	23.73	23.84	23.69	23.83	15,343	+0.25(+1.05%)
Sep 19, 2018	23.53	23.63	23.52	23.59	25,465	+0.12(+0.51%)
Sep 18, 2018	23.35	23.49	23.35	23.47	19,561	+0.18(+0.77%)
Sep 17, 2018	23.26	23.35	23.25	23.29	16,187	+0.18(+0.77%)
Sep 14, 2018	23.13	23.18	23.11	23.11	20,659	-0.10(-0.43%)
Sep 13, 2018	23.13	23.30	23.07	23.21	48,255	+0.24(+1.04%)
Sep 12, 2018	22.93	23.07	22.89	22.97	19,492	+0.10(+0.43%)
Sep 11, 2018	22.68	22.89	22.67	22.87	42,100	+0.02(+0.09%)
Sep 10, 2018	22.89	22.95	22.85	22.85	19,475	+0.13(+0.57%)
Sep 07, 2018	22.83	22.84	22.68	22.72	31,341	-0.21(-0.91%)
Sep 06, 2018	23.01	23.01	22.89	22.93	10,020	-0.11(-0.47%)
Sep 05, 2018	23.05	23.08	23.00	23.04	26,784	-0.03(-0.13%)
Sep 04, 2018	23.06	23.13	23.03	23.07	19,820	-0.36(-1.53%)
Aug 31, 2018		23.43	23.43	23.43	0	+0.03(+0.13%)
Aug 30, 2018	23.49	23.54	23.36	23.40	10,012	-0.32(-1.34%)
Aug 29, 2018	23.64	23.75	23.62	23.72	10,229	+0.16(+0.67%)
Aug 28, 2018	23.68	23.75	23.56	23.56	7,181	-0.08(-0.33%)
Aug 27, 2018	23.47	23.65	23.47	23.64	14,746	+0.32(+1.36%)
Aug 24, 2018	23.24	23.32	23.24	23.32	24,992	+0.14(+0.60%)
Aug 23, 2018	23.26	23.30	23.14	23.18	33,634	-0.09(-0.38%)
Aug 22, 2018	23.22	23.32	23.22	23.27	12,597	+0.09(+0.39%)
Aug 21, 2018	23.09	23.32	23.09	23.18	31,952	+0.22(+0.95%)
Aug 20, 2018	22.96	22.98	22.87	22.96	32,790	+0.03(+0.13%)
Aug 17, 2018	22.82	22.95	22.71	22.93	16,829	+0.04(+0.17%)
Aug 16, 2018	22.86	22.94	22.82	22.89	15,738	+0.14(+0.61%)
Aug 15, 2018	22.83	22.83	22.67	22.75	12,417	-0.36(-1.54%)
Aug 14, 2018	23.02	23.13	23.00	23.11	11,049	+0.20(+0.87%)
Aug 13, 2018	22.91	23.00	22.79	22.91	55,156	-0.13(-0.56%)
Aug 10, 2018	23.22	23.22	23.03	23.04	248,920	-0.74(-3.13%)
Aug 09, 2018	23.99	23.99	23.74	23.79	44,147	-0.26(-1.07%)
Aug 08, 2018	24.03	24.09	24.01	24.04	9,795	-0.15(-0.62%)
Aug 07, 2018	24.17	24.24	24.15	24.19	6,865	+0.21(+0.87%)
Aug 06, 2018	24.03	24.03	23.97	23.98	10,467	-0.09(-0.37%)
Aug 03, 2018	23.99	24.07	23.99	24.07	4,534	+0.05(+0.21%)
Aug 02, 2018	23.93	24.04	23.93	24.02	14,720	-0.20(-0.82%)
Aug 01, 2018	24.29	24.38	24.20	24.22	22,566	-0.15(-0.61%)
Jul 31, 2018	24.38	24.45	24.35	24.37	10,555	-0.06(-0.24%)
Jul 30, 2018	24.42	24.45	24.40	24.43	10,530	+0.19(+0.78%)
Jul 27, 2018	24.36	24.36	24.23	24.24	15,116	+0.08(+0.33%)
Jul 26, 2018	24.28	24.45	24.16	24.16	25,282	-0.29(-1.18%)
Jul 25, 2018	24.17	24.45	24.17	24.45	32,692	+0.41(+1.71%)
Jul 24, 2018	24.01	24.11	23.95	24.04	10,119	+0.07(+0.31%)
Jul 23, 2018	23.94	24.00	23.91	23.96	11,032	+0.04(+0.17%)
Jul 20, 2018	23.82	23.95	23.82	23.92	17,300	+0.24(+1.01%)
Jul 19, 2018	23.70	23.74	23.60	23.69	8,743	-0.18(-0.77%)
Jul 18, 2018	23.85	23.90	23.80	23.87	36,112	-0.03(-0.15%)
Jul 17, 2018	23.79	23.96	23.79	23.90	13,495	+0.07(+0.29%)
Jul 16, 2018	23.87	23.87	23.80	23.83	8,298	+0.02(+0.08%)
Jul 13, 2018	23.80	23.82	23.77	23.81	19,892	+0.01(+0.04%)
Jul 12, 2018	23.78	23.85	23.77	23.80	7,408	+0.11(+0.46%)
Jul 11, 2018	24.05	24.05	23.66	23.70	17,082	-0.48(-1.97%)
Jul 10, 2018	24.07	24.20	24.07	24.17	16,903	+0.05(+0.21%)
Jul 09, 2018	24.12	24.20	24.06	24.12	69,992	+0.16(+0.65%)
Jul 06, 2018	23.85	23.99	23.84	23.97	15,422	+0.12(+0.51%)
Jul 05, 2018	23.78	23.87	23.78	23.84	25,547	+0.31(+1.31%)
Jul 03, 2018		23.54	23.54	23.54	0	+0.13(+0.55%)