Cambria Global Value ETF (NY: GVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	16.10	16.17	16.03	16.03	5,288	-0.04(-0.25%)
Sep 29, 2022	15.98	16.10	15.90	16.07	22,995	-0.26(-1.59%)
Sep 28, 2022	16.11	16.37	16.11	16.33	7,345	+0.14(+0.84%)
Sep 27, 2022	16.39	16.45	16.11	16.19	5,681	-0.06(-0.37%)
Sep 26, 2022	16.43	16.57	16.13	16.25	26,374	-0.46(-2.77%)
Sep 23, 2022	16.84	16.84	16.60	16.72	10,827	-0.70(-4.03%)
Sep 22, 2022	17.40	17.44	17.28	17.42	5,683	-0.07(-0.40%)
Sep 21, 2022	17.65	17.68	17.35	17.49	925,259	-0.26(-1.46%)
Sep 20, 2022	17.80	17.85	17.70	17.75	4,192	-0.25(-1.42%)
Sep 19, 2022	17.65	18.01	17.65	18.00	29,824	-0.07(-0.37%)
Sep 16, 2022	18.03	18.07	17.94	18.07	19,031	-0.11(-0.59%)
Sep 15, 2022	18.30	18.34	18.18	18.18	9,627	-0.34(-1.81%)
Sep 14, 2022	18.50	18.56	18.45	18.52	2,875	-0.09(-0.48%)
Sep 13, 2022	18.99	18.99	18.60	18.60	9,610	-0.77(-3.95%)
Sep 12, 2022	19.10	19.40	19.10	19.37	8,637	+0.48(+2.54%)
Sep 09, 2022	18.63	18.93	18.63	18.89	14,841	+0.47(+2.55%)
Sep 08, 2022	18.31	18.44	18.31	18.42	4,466	+0.10(+0.53%)
Sep 07, 2022	18.05	18.34	18.05	18.32	6,575	+0.52(+2.94%)
Sep 06, 2022	18.32	19.40	17.62	17.80	9,090	-0.32(-1.77%)
Sep 02, 2022	18.16	18.17	17.98	18.12	15,257	+0.27(+1.54%)
Sep 01, 2022	18.05	18.05	17.50	17.85	28,793	-0.22(-1.24%)
Aug 31, 2022	18.15	18.17	18.07	18.07	2,631	-0.00(-0.03%)
Aug 30, 2022	18.37	18.37	18.07	18.07	3,714	-0.26(-1.43%)
Aug 29, 2022	18.27	18.39	18.20	18.34	7,123	+0.14(+0.76%)
Aug 26, 2022	18.58	18.58	18.12	18.20	4,044	-0.13(-0.71%)
Aug 25, 2022	18.30	18.38	18.20	18.33	2,381	+0.16(+0.88%)
Aug 24, 2022	18.22	18.22	18.12	18.17	4,675	-0.21(-1.14%)
Aug 23, 2022	18.25	18.42	18.25	18.38	5,948	+0.25(+1.38%)
Aug 22, 2022	18.20	18.20	18.10	18.13	21,378	-0.17(-0.93%)
Aug 19, 2022	18.28	18.39	18.21	18.30	30,477	-0.20(-1.11%)
Aug 18, 2022	18.60	18.67	18.42	18.50	42,894	-0.21(-1.15%)
Aug 17, 2022	18.48	18.81	18.48	18.72	42,715	+0.00(+0.02%)
Aug 16, 2022	18.61	18.74	18.58	18.72	25,793	+0.07(+0.38%)
Aug 15, 2022	18.50	18.70	18.50	18.65	15,796	-0.21(-1.14%)
Aug 12, 2022	18.69	18.86	18.69	18.86	12,174	+0.16(+0.86%)
Aug 11, 2022	18.79	18.89	18.70	18.70	8,176	-0.01(-0.08%)
Aug 10, 2022	18.60	18.79	18.58	18.71	8,119	+0.34(+1.88%)
Aug 09, 2022	18.47	18.47	18.36	18.37	2,650	+0.04(+0.19%)
Aug 08, 2022	18.16	18.44	18.16	18.34	19,458	+0.29(+1.58%)
Aug 05, 2022	17.82	18.12	17.82	18.05	8,623	-0.02(-0.09%)
Aug 04, 2022	18.03	18.14	17.95	18.07	84,115	+0.12(+0.65%)
Aug 03, 2022	17.94	18.01	17.75	17.95	11,062	+0.16(+0.93%)
Aug 02, 2022	17.97	18.00	17.78	17.79	8,877	-0.25(-1.41%)
Aug 01, 2022	18.00	18.11	17.97	18.04	7,339	-0.03(-0.17%)
Jul 29, 2022	17.96	18.07	17.88	18.07	7,424	+0.17(+0.94%)
Jul 28, 2022	17.86	17.95	17.70	17.90	7,974	+0.11(+0.60%)
Jul 27, 2022	17.73	17.83	17.44	17.79	44,211	+0.26(+1.51%)
Jul 26, 2022	17.66	17.72	17.48	17.53	3,315	-0.18(-1.02%)
Jul 25, 2022	17.72	17.79	17.59	17.71	21,775	+0.21(+1.20%)
Jul 22, 2022	17.73	17.73	17.48	17.50	11,031	-0.06(-0.36%)
Jul 21, 2022	17.36	17.57	17.36	17.56	12,442	+0.05(+0.26%)
Jul 20, 2022	17.53	17.53	17.43	17.52	1,852	-0.07(-0.40%)
Jul 19, 2022	17.61	17.69	17.46	17.59	7,781	+0.39(+2.24%)
Jul 18, 2022	17.40	17.74	17.19	17.20	78,367	+0.27(+1.62%)
Jul 15, 2022	16.81	17.00	16.81	16.93	10,217	+0.35(+2.09%)
Jul 14, 2022	16.53	16.63	16.42	16.58	9,703	-0.34(-2.00%)
Jul 13, 2022	16.90	17.01	16.80	16.92	2,703	+0.01(+0.07%)
Jul 12, 2022	17.00	17.05	16.91	16.91	9,328	-0.16(-0.94%)
Jul 11, 2022	17.09	17.26	17.07	17.07	22,813	-0.31(-1.78%)
Jul 08, 2022	17.48	17.55	17.20	17.38	47,157	+0.01(+0.06%)
Jul 07, 2022	17.29	17.46	17.27	17.37	20,588	+0.32(+1.91%)
Jul 06, 2022	17.17	17.19	16.95	17.05	12,953	-0.22(-1.30%)
Jul 05, 2022	17.47	17.52	17.11	17.27	33,286	-0.71(-3.98%)