Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.45	27.45	26.91	27.01	15,198	-0.37(-1.33%)
Apr 28, 2022	26.89	27.43	26.88	27.38	3,669	+0.33(+1.21%)
Apr 27, 2022	27.26	27.26	26.83	27.05	38,577	+0.02(+0.07%)
Apr 26, 2022	27.10	27.10	26.82	27.03	6,011	-0.07(-0.26%)
Apr 25, 2022	27.21	27.21	26.67	27.10	16,221	-0.45(-1.63%)
Apr 22, 2022	27.59	27.70	27.44	27.55	9,018	-0.42(-1.50%)
Apr 21, 2022	28.01	28.10	27.72	27.97	8,964	-0.12(-0.43%)
Apr 20, 2022	28.06	28.10	27.87	28.09	9,132	+0.15(+0.52%)
Apr 19, 2022	27.95	28.04	27.94	27.94	11,338	-0.09(-0.32%)
Apr 18, 2022	28.18	28.18	28.00	28.03	22,097	+0.03(+0.12%)
Apr 14, 2022	28.10	28.10	27.70	28.00	12,003	+0.01(+0.05%)
Apr 13, 2022	27.78	28.00	27.61	27.99	8,081	+0.30(+1.07%)
Apr 12, 2022	27.55	27.70	27.49	27.69	3,218	+0.30(+1.08%)
Apr 11, 2022	27.27	27.54	27.22	27.39	18,456	-0.09(-0.33%)
Apr 08, 2022	27.49	27.49	27.38	27.49	613	+0.06(+0.20%)
Apr 07, 2022	27.48	27.48	27.16	27.43	8,019	+0.14(+0.50%)
Apr 06, 2022	27.59	27.59	27.29	27.29	2,287	+0.01(+0.04%)
Apr 05, 2022	27.97	27.97	27.28	27.28	10,548	-0.43(-1.55%)
Apr 04, 2022	27.66	27.85	27.53	27.71	13,631	-0.08(-0.28%)
Apr 01, 2022	27.60	27.79	27.50	27.79	3,014	+0.26(+0.96%)
Mar 31, 2022	27.66	28.15	27.52	27.52	3,419	-0.39(-1.39%)
Mar 30, 2022	27.94	28.10	27.69	27.91	4,736	-0.04(-0.15%)
Mar 29, 2022	27.99	28.18	27.50	27.95	8,810	+0.06(+0.23%)
Mar 28, 2022	28.00	28.11	27.50	27.89	11,670	-0.47(-1.66%)
Mar 25, 2022	28.00	28.37	28.00	28.36	12,136	-0.08(-0.28%)
Mar 24, 2022	28.09	28.44	28.07	28.44	4,029	+0.18(+0.64%)
Mar 23, 2022	28.35	28.65	28.00	28.26	7,362	-0.11(-0.39%)
Mar 22, 2022	28.00	28.83	28.00	28.37	2,355	+0.04(+0.12%)
Mar 21, 2022	28.24	28.71	28.03	28.34	9,867	-0.29(-1.03%)
Mar 18, 2022	27.76	28.63	27.73	28.63	2,236	+0.45(+1.60%)
Mar 17, 2022	27.66	28.20	27.66	28.18	1,891	+0.65(+2.37%)
Mar 16, 2022	27.76	28.04	27.22	27.53	8,420	+0.16(+0.57%)
Mar 15, 2022	27.51	27.96	27.07	27.37	9,620	-0.30(-1.09%)
Mar 14, 2022	27.92	28.21	27.25	27.67	11,037	-0.25(-0.90%)
Mar 11, 2022	27.81	29.24	27.64	27.93	8,908	+0.00(+0.00%)
Mar 10, 2022	28.09	28.09	27.42	27.93	4,588	-0.11(-0.41%)
Mar 09, 2022	28.51	29.05	27.58	28.04	13,468	-0.19(-0.66%)
Mar 08, 2022	27.53	28.78	27.26	28.23	24,925	+0.18(+0.62%)
Mar 07, 2022	28.61	28.68	27.59	28.05	5,784	+0.55(+2.01%)
Mar 04, 2022	27.82	28.07	27.50	27.50	10,188	-0.46(-1.65%)
Mar 03, 2022	28.00	28.00	27.83	27.96	2,223	+0.21(+0.76%)
Mar 02, 2022	27.61	27.79	27.45	27.75	11,496	+0.10(+0.36%)
Mar 01, 2022	27.07	27.65	27.07	27.65	9,144	+0.55(+2.02%)
Feb 28, 2022	27.20	27.20	27.08	27.10	2,037	-0.31(-1.12%)
Feb 25, 2022	27.00	27.41	27.20	27.41	1,472	+0.41(+1.53%)
Feb 24, 2022	27.01	27.02	26.80	27.00	10,348	-0.20(-0.74%)
Feb 23, 2022	27.46	27.46	27.10	27.20	11,445	-0.03(-0.11%)
Feb 22, 2022	27.56	27.56	27.16	27.23	6,960	-0.19(-0.69%)
Feb 18, 2022				27.42	0	+0.06(+0.21%)
Feb 17, 2022	27.49	27.49	27.36	27.36	1,533	-0.23(-0.83%)
Feb 16, 2022	27.55	27.69	27.55	27.59	11,878	+0.06(+0.23%)
Feb 15, 2022	27.35	27.53	27.35	27.53	4,155	+0.12(+0.42%)
Feb 14, 2022	27.27	27.41	27.27	27.41	4,490	-0.02(-0.09%)
Feb 11, 2022	27.46	27.60	27.40	27.43	4,691	+0.01(+0.04%)
Feb 10, 2022	27.68	27.76	27.42	27.42	4,159	-0.26(-0.93%)
Feb 09, 2022	27.58	27.68	27.50	27.68	3,037	+0.26(+0.96%)
Feb 08, 2022	27.36	27.42	27.35	27.42	1,165	+0.12(+0.44%)
Feb 07, 2022	27.00	27.36	27.00	27.29	2,670	+0.01(+0.05%)
Feb 04, 2022	27.20	27.30	27.20	27.28	2,063	+0.11(+0.39%)
Feb 03, 2022	27.23	27.27	27.17	27.17	1,738	-0.24(-0.86%)
Feb 02, 2022	27.23	27.41	27.23	27.41	5,197	+0.13(+0.48%)