Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.76	26.76	24.93	24.97	28,886	-0.14(-0.56%)
Dec 29, 2022	24.70	25.21	24.70	25.11	19,992	+0.05(+0.22%)
Dec 28, 2022	24.97	25.06	24.74	25.06	26,776	-0.13(-0.52%)
Dec 27, 2022	25.08	25.33	25.04	25.19	30,816	+0.14(+0.56%)
Dec 23, 2022	25.18	25.22	24.90	25.05	36,237	-0.31(-1.22%)
Dec 22, 2022	25.61	25.61	25.36	25.36	13,264	-0.31(-1.21%)
Dec 21, 2022	25.46	25.67	25.40	25.67	16,401	+0.30(+1.18%)
Dec 20, 2022	25.26	25.50	25.22	25.37	11,602	+0.13(+0.50%)
Dec 19, 2022	25.46	25.46	25.05	25.24	18,546	-0.03(-0.10%)
Dec 16, 2022	25.32	25.38	25.26	25.27	14,034	-0.15(-0.58%)
Dec 15, 2022	25.48	25.50	25.38	25.42	9,232	-0.15(-0.60%)
Dec 14, 2022	25.64	25.68	25.52	25.57	4,673	-0.01(-0.04%)
Dec 13, 2022	25.76	25.76	25.48	25.58	8,771	+0.11(+0.45%)
Dec 12, 2022	25.55	25.55	25.38	25.47	7,826	+0.07(+0.26%)
Dec 09, 2022	25.67	25.67	25.34	25.40	11,776	-0.06(-0.22%)
Dec 08, 2022	25.60	25.60	25.35	25.46	10,845	-0.07(-0.27%)
Dec 07, 2022	25.45	25.56	25.43	25.53	15,669	+0.07(+0.26%)
Dec 06, 2022	25.50	25.61	25.38	25.46	5,692	+0.02(+0.08%)
Dec 05, 2022	26.25	26.25	25.44	25.44	8,578	-0.41(-1.59%)
Dec 02, 2022	25.79	25.92	25.73	25.85	18,701	-0.01(-0.03%)
Dec 01, 2022	26.19	26.19	25.74	25.86	14,815	+0.03(+0.11%)
Nov 30, 2022	25.72	25.83	25.72	25.83	2,060	+0.11(+0.43%)
Nov 29, 2022	25.64	25.73	25.64	25.72	4,158	+0.16(+0.63%)
Nov 28, 2022	25.89	26.09	25.48	25.56	58,774	-0.72(-2.75%)
Nov 25, 2022	26.14	26.28	26.10	26.28	5,509	+0.30(+1.15%)
Nov 23, 2022	25.58	26.13	25.58	25.98	5,517	-0.16(-0.61%)
Nov 22, 2022	25.98	26.14	25.65	26.14	9,058	+0.41(+1.60%)
Nov 21, 2022	26.40	26.40	25.22	25.73	14,956	-0.18(-0.70%)
Nov 18, 2022	25.77	25.91	25.59	25.91	7,100	+0.05(+0.20%)
Nov 17, 2022	25.57	25.86	25.57	25.86	7,143	-0.12(-0.47%)
Nov 16, 2022	26.37	26.37	25.43	25.98	55,899	-0.17(-0.65%)
Nov 15, 2022	26.00	26.15	25.71	26.15	14,301	+0.50(+1.94%)
Nov 14, 2022	25.73	26.07	25.55	25.65	8,544	-0.22(-0.86%)
Nov 11, 2022	25.79	26.14	25.67	25.88	41,392	+0.34(+1.33%)
Nov 10, 2022	25.56	25.76	25.54	25.54	119,849	+0.18(+0.69%)
Nov 09, 2022	25.37	25.48	25.35	25.36	104,935	-0.05(-0.20%)
Nov 08, 2022	25.32	25.52	25.32	25.41	4,436	-0.00(-0.02%)
Nov 07, 2022	25.42	25.49	25.37	25.42	9,732	+0.05(+0.20%)
Nov 04, 2022	25.23	25.45	25.23	25.37	4,306	+0.28(+1.11%)
Nov 03, 2022	25.02	25.16	24.96	25.09	9,846	+0.01(+0.05%)
Nov 02, 2022	25.22	25.22	25.02	25.07	2,623	-0.16(-0.62%)
Nov 01, 2022	25.15	25.30	25.09	25.23	15,457	+0.09(+0.36%)
Oct 31, 2022	25.15	25.15	25.00	25.14	3,850	+0.12(+0.46%)
Oct 28, 2022	24.68	25.07	24.68	25.02	8,266	-0.07(-0.26%)
Oct 27, 2022	25.10	25.15	25.09	25.09	2,069	+0.06(+0.24%)
Oct 26, 2022	25.09	25.10	25.00	25.03	1,136	+0.04(+0.16%)
Oct 25, 2022	25.00	25.00	24.91	24.99	5,953	-0.06(-0.24%)
Oct 24, 2022	25.15	25.15	24.80	25.05	11,344	-0.08(-0.32%)
Oct 21, 2022	24.58	25.13	24.57	25.13	15,067	+0.14(+0.56%)
Oct 20, 2022	25.08	25.08	24.75	24.99	25,922	+0.15(+0.59%)
Oct 19, 2022	25.15	25.15	24.70	24.84	4,893	-0.30(-1.18%)
Oct 18, 2022	25.00	25.45	24.89	25.14	137,771	+0.07(+0.28%)
Oct 17, 2022	25.33	25.33	24.89	25.07	57,148	+0.21(+0.87%)
Oct 14, 2022	24.96	24.96	24.73	24.86	4,249	-0.11(-0.42%)
Oct 13, 2022	24.88	25.02	24.80	24.96	6,684	-0.13(-0.52%)
Oct 12, 2022	25.00	25.09	24.86	25.09	1,329	+0.03(+0.12%)
Oct 11, 2022	24.95	25.15	24.95	25.06	18,427	-0.01(-0.03%)
Oct 10, 2022	24.84	25.09	24.81	25.07	15,652	+0.08(+0.31%)
Oct 07, 2022	24.80	25.12	24.80	24.99	11,114	-0.05(-0.21%)
Oct 06, 2022	24.95	25.08	24.84	25.04	10,751	+0.00(+0.02%)
Oct 05, 2022	25.27	25.27	24.60	25.04	5,092	-0.05(-0.20%)
Oct 04, 2022	25.08	25.19	24.89	25.09	5,981	+0.39(+1.57%)