Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	24.21	24.21	24.18	24.20	5,800	-0.04(-0.16%)
Mar 28, 2019	24.20	24.29	24.18	24.24	22,149	+0.02(+0.08%)
Mar 27, 2019	24.60	24.60	24.21	24.21	16,098	-0.05(-0.20%)
Mar 26, 2019	24.34	24.34	24.16	24.26	1,161	+0.05(+0.22%)
Mar 25, 2019	24.09	24.24	24.09	24.21	29,902	-0.01(-0.03%)
Mar 22, 2019	24.48	24.48	24.22	24.22	5,700	-0.14(-0.57%)
Mar 21, 2019	24.37	24.37	24.35	24.36	4,295	+0.05(+0.19%)
Mar 20, 2019	24.36	24.38	24.18	24.31	23,299	+0.03(+0.12%)
Mar 19, 2019	24.34	24.34	24.25	24.28	9,635	+0.00(+0.00%)
Mar 18, 2019	24.28	24.28	24.18	24.28	5,184	+0.07(+0.29%)
Mar 15, 2019	24.23	24.25	24.14	24.21	6,400	+0.06(+0.25%)
Mar 14, 2019	24.22	24.22	24.09	24.15	17,744	-0.02(-0.08%)
Mar 13, 2019	24.11	24.17	24.11	24.17	1,951	+0.07(+0.27%)
Mar 12, 2019	24.01	24.11	24.01	24.11	2,636	-0.02(-0.06%)
Mar 11, 2019	24.06	24.12	24.04	24.12	16,016	+0.11(+0.44%)
Mar 08, 2019	24.02	24.03	24.00	24.02	4,500	-0.06(-0.23%)
Mar 07, 2019	24.02	24.07	24.02	24.07	706	-0.01(-0.04%)
Mar 06, 2019	24.20	24.20	24.05	24.08	15,853	-0.10(-0.41%)
Mar 05, 2019	24.13	24.18	24.06	24.18	10,415	-0.01(-0.04%)
Mar 04, 2019	24.28	24.28	24.09	24.19	31,727	+0.02(+0.08%)
Mar 01, 2019	24.27	24.27	24.12	24.17	13,300	-0.08(-0.33%)
Feb 28, 2019	24.25	24.25	24.16	24.25	47,555	+0.04(+0.17%)
Feb 27, 2019	24.32	24.32	24.20	24.21	11,167	-0.04(-0.16%)
Feb 26, 2019	24.24	24.25	24.21	24.25	791	+0.10(+0.41%)
Feb 25, 2019	24.38	24.38	24.15	24.15	9,849	-0.09(-0.37%)
Feb 22, 2019	24.48	24.48	24.17	24.24	5,000	+0.07(+0.29%)
Feb 21, 2019	24.20	24.21	24.17	24.17	6,460	-0.05(-0.21%)
Feb 20, 2019	24.22	24.25	24.18	24.22	2,750	+0.02(+0.09%)
Feb 19, 2019	24.21	24.21	24.18	24.20	18,643	+0.03(+0.12%)
Feb 15, 2019	24.40	24.40	24.12	24.17	4,400	+0.05(+0.21%)
Feb 14, 2019	24.40	24.40	24.07	24.12	9,584	+0.05(+0.23%)
Feb 13, 2019	24.05	24.08	24.05	24.07	8,208	+0.01(+0.02%)
Feb 12, 2019	24.06	24.11	24.01	24.06	19,633	+0.03(+0.12%)
Feb 11, 2019	24.00	24.05	24.00	24.03	6,878	+0.03(+0.13%)
Feb 08, 2019	24.15	24.30	24.00	24.00	9,200	+0.00(+0.00%)
Feb 07, 2019	24.10	24.14	24.00	24.00	4,674	-0.09(-0.37%)
Feb 06, 2019	24.11	24.11	24.07	24.09	14,314	-0.02(-0.06%)
Feb 05, 2019	23.98	24.11	23.98	24.11	1,552	+0.12(+0.52%)
Feb 04, 2019	24.02	24.14	23.92	23.98	6,888	+0.04(+0.17%)
Feb 01, 2019	24.08	24.08	23.94	23.94	3,300	-0.13(-0.56%)
Jan 31, 2019	24.05	24.11	23.95	24.07	7,417	+0.04(+0.19%)
Jan 30, 2019	24.00	24.14	23.90	24.03	9,832	+0.05(+0.23%)
Jan 29, 2019	23.91	23.98	23.90	23.98	7,074	+0.07(+0.27%)
Jan 28, 2019	23.90	23.93	23.81	23.91	7,473	-0.02(-0.08%)
Jan 25, 2019	23.94	23.98	23.78	23.93	3,700	+0.10(+0.42%)
Jan 24, 2019	23.74	23.83	23.74	23.83	2,049	+0.09(+0.40%)
Jan 23, 2019	23.84	23.88	23.71	23.73	12,654	-0.02(-0.06%)
Jan 22, 2019	23.92	23.92	23.65	23.75	13,910	-0.10(-0.42%)
Jan 18, 2019	23.92	23.92	23.80	23.85	3,600	+0.04(+0.19%)
Jan 17, 2019	23.85	23.85	23.75	23.81	11,478	-0.04(-0.19%)
Jan 16, 2019	23.73	23.89	23.73	23.85	12,241	+0.17(+0.70%)
Jan 15, 2019	23.80	23.80	23.65	23.69	13,625	-0.04(-0.19%)
Jan 14, 2019	23.77	23.78	23.61	23.73	15,965	+0.01(+0.04%)
Jan 11, 2019	23.86	23.86	23.72	23.72	23,100	-0.14(-0.59%)
Jan 10, 2019	23.75	23.86	23.71	23.86	6,985	+0.12(+0.51%)
Jan 09, 2019	23.65	23.74	23.64	23.74	22,064	+0.10(+0.44%)
Jan 08, 2019	23.79	23.79	23.56	23.64	17,251	+0.08(+0.32%)
Jan 07, 2019	23.45	23.68	23.40	23.56	7,047	+0.11(+0.49%)
Jan 04, 2019	23.58	23.58	23.38	23.45	4,700	-0.04(-0.15%)
Jan 03, 2019	23.72	23.72	23.35	23.48	11,600	+0.09(+0.41%)