Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	17.09	17.27	17.05	17.23	11,882	+0.22(+1.29%)
Sep 29, 2020	17.12	17.12	16.98	17.01	13,211	-0.16(-0.96%)
Sep 28, 2020	17.06	17.21	17.05	17.17	5,346	+0.21(+1.27%)
Sep 25, 2020	16.81	16.96	16.80	16.96	30,600	+0.06(+0.36%)
Sep 24, 2020	16.77	16.96	16.77	16.90	6,497	-0.00(-0.01%)
Sep 23, 2020	17.28	17.28	16.89	16.90	41,437	-0.40(-2.30%)
Sep 22, 2020	17.40	17.50	17.24	17.30	41,599	-0.16(-0.90%)
Sep 21, 2020	17.77	17.77	17.28	17.46	19,894	-0.54(-2.99%)
Sep 18, 2020	18.09	18.13	18.00	18.00	10,700	-0.21(-1.15%)
Sep 17, 2020	18.16	18.21	18.09	18.21	4,391	+0.08(+0.44%)
Sep 16, 2020	18.13	18.19	18.12	18.12	9,889	-0.12(-0.66%)
Sep 15, 2020	18.17	18.25	18.17	18.25	10,641	+0.11(+0.58%)
Sep 14, 2020	18.21	18.21	18.14	18.14	10,021	+0.06(+0.36%)
Sep 11, 2020	18.04	18.12	18.04	18.08	6,800	+0.04(+0.19%)
Sep 10, 2020	18.22	18.37	18.04	18.04	12,626	-0.04(-0.22%)
Sep 09, 2020	18.02	18.22	18.00	18.08	13,787	+0.27(+1.54%)
Sep 08, 2020	17.73	17.93	17.73	17.80	22,952	-0.24(-1.34%)
Sep 04, 2020	18.07	18.07	17.80	18.05	16,200	+0.11(+0.60%)
Sep 03, 2020	18.24	18.24	17.93	17.94	11,466	-0.11(-0.64%)
Sep 02, 2020	18.05	18.08	18.04	18.05	14,558	-0.09(-0.47%)
Sep 01, 2020	18.25	18.25	18.04	18.14	28,109	+0.09(+0.50%)
Aug 31, 2020	18.20	18.21	18.05	18.05	5,962	-0.26(-1.42%)
Aug 28, 2020	18.30	18.34	18.27	18.31	3,000	+0.27(+1.49%)
Aug 27, 2020	18.19	18.19	18.03	18.04	8,316	-0.15(-0.82%)
Aug 26, 2020	18.18	18.20	18.07	18.19	16,046	+0.01(+0.03%)
Aug 25, 2020	18.33	18.33	18.11	18.18	146,009	-0.07(-0.40%)
Aug 24, 2020	18.25	18.30	18.25	18.26	4,624	+0.23(+1.26%)
Aug 21, 2020	18.06	18.06	18.00	18.03	6,700	-0.11(-0.63%)
Aug 20, 2020	18.17	18.21	18.14	18.14	14,173	-0.11(-0.62%)
Aug 19, 2020	18.39	18.44	18.26	18.26	15,055	-0.09(-0.50%)
Aug 18, 2020	18.45	18.45	18.31	18.35	7,332	+0.09(+0.52%)
Aug 17, 2020	18.22	18.37	18.22	18.25	23,066	-0.11(-0.60%)
Aug 14, 2020	18.30	18.39	18.30	18.36	4,100	-0.02(-0.11%)
Aug 13, 2020	18.31	18.45	18.31	18.39	4,489	-0.04(-0.23%)
Aug 12, 2020	18.33	18.45	18.23	18.43	9,561	+0.27(+1.50%)
Aug 11, 2020	18.25	18.39	18.16	18.16	28,080	+0.17(+0.92%)
Aug 10, 2020	18.22	18.22	17.98	17.99	6,700	+0.10(+0.56%)
Aug 07, 2020	17.77	18.01	17.77	17.89	15,900	-0.16(-0.89%)
Aug 06, 2020	18.09	18.09	17.98	18.05	9,405	-0.17(-0.93%)
Aug 05, 2020	18.35	18.36	18.17	18.22	33,077	+0.10(+0.58%)
Aug 04, 2020	17.89	18.12	17.89	18.11	17,115	+0.22(+1.23%)
Aug 03, 2020	17.78	17.99	17.77	17.89	30,439	+0.18(+1.04%)
Jul 31, 2020	17.90	17.97	17.69	17.71	18,900	-0.29(-1.64%)
Jul 30, 2020	17.88	18.03	17.86	18.00	4,076	-0.37(-1.99%)
Jul 29, 2020	18.34	18.41	18.27	18.37	7,128	-0.04(-0.22%)
Jul 28, 2020	18.51	18.51	18.30	18.41	17,231	-0.13(-0.70%)
Jul 27, 2020	18.41	18.62	18.41	18.54	8,139	+0.09(+0.49%)
Jul 24, 2020	18.50	18.53	18.36	18.45	10,900	-0.04(-0.19%)
Jul 23, 2020	18.61	18.61	18.42	18.48	18,114	-0.12(-0.62%)
Jul 22, 2020	18.58	18.62	18.57	18.60	7,403	+0.10(+0.54%)
Jul 21, 2020	18.47	18.50	18.47	18.50	14,321	+0.10(+0.56%)
Jul 20, 2020	18.27	18.42	18.27	18.40	6,001	+0.11(+0.59%)
Jul 17, 2020	18.20	18.32	18.20	18.29	20,700	+0.06(+0.33%)
Jul 16, 2020	18.23	18.29	18.21	18.23	20,651	+0.01(+0.05%)
Jul 15, 2020	18.18	18.38	18.18	18.22	17,599	+0.08(+0.44%)
Jul 14, 2020	18.06	18.15	18.02	18.14	18,489	+0.20(+1.09%)
Jul 13, 2020	18.08	18.18	17.95	17.95	21,243	-0.11(-0.64%)
Jul 10, 2020	18.11	18.11	17.98	18.06	33,900	-0.00(-0.01%)
Jul 09, 2020	18.38	18.38	17.98	18.06	15,512	-0.26(-1.41%)
Jul 08, 2020	18.12	18.32	18.12	18.32	7,800	+0.18(+0.99%)
Jul 07, 2020	18.17	18.23	18.01	18.14	18,926	-0.31(-1.68%)
Jul 06, 2020	18.49	18.49	18.23	18.45	38,457	+0.43(+2.39%)
Jul 02, 2020	17.95	18.19	17.95	18.02	20,400	+0.30(+1.69%)