Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.75	23.76	23.70	23.73	2,700	-0.06(-0.27%)
May 30, 2019	23.83	23.87	23.76	23.79	4,329	+0.04(+0.15%)
May 29, 2019	23.95	23.95	23.75	23.75	3,777	-0.14(-0.57%)
May 28, 2019	23.80	23.99	23.80	23.89	9,150	-0.01(-0.05%)
May 24, 2019	23.95	23.95	23.83	23.90	2,300	+0.05(+0.22%)
May 23, 2019	23.95	23.95	23.82	23.85	12,525	-0.11(-0.48%)
May 22, 2019	23.94	24.00	23.94	23.96	6,443	+0.04(+0.15%)
May 21, 2019	23.95	23.95	23.86	23.93	3,805	+0.00(+0.02%)
May 20, 2019	24.02	24.02	23.90	23.93	7,551	+0.00(+0.00%)
May 17, 2019	23.98	24.01	23.91	23.93	4,400	-0.14(-0.60%)
May 16, 2019	24.08	24.10	24.05	24.07	3,134	+0.09(+0.35%)
May 15, 2019	23.91	24.01	23.91	23.98	10,560	+0.10(+0.42%)
May 14, 2019	23.96	23.96	23.88	23.89	4,203	+0.01(+0.04%)
May 13, 2019	23.87	23.95	23.80	23.88	5,447	-0.25(-1.06%)
May 10, 2019	23.95	24.13	23.95	24.13	2,500	+0.18(+0.75%)
May 09, 2019	24.03	24.03	23.83	23.95	6,410	-0.12(-0.50%)
May 08, 2019	24.08	24.10	24.05	24.07	3,406	-0.03(-0.12%)
May 07, 2019	24.22	24.22	24.09	24.10	7,226	-0.14(-0.58%)
May 06, 2019	24.07	24.25	24.07	24.24	9,972	-0.09(-0.37%)
May 03, 2019	24.26	24.33	24.25	24.33	4,200	+0.11(+0.45%)
May 02, 2019	24.37	24.37	24.19	24.22	15,729	-0.06(-0.27%)
May 01, 2019	24.32	24.32	24.25	24.29	2,241	+0.06(+0.25%)
Apr 30, 2019	24.25	24.32	24.22	24.22	8,928	-0.03(-0.13%)
Apr 29, 2019	24.31	24.31	24.25	24.25	27,975	+0.01(+0.06%)
Apr 26, 2019	24.21	24.28	24.21	24.24	2,000	-0.00(-0.02%)
Apr 25, 2019	24.23	24.26	24.23	24.25	17,856	-0.01(-0.03%)
Apr 24, 2019	24.21	24.25	24.20	24.25	3,561	+0.05(+0.19%)
Apr 23, 2019	24.16	24.26	24.16	24.20	5,055	+0.03(+0.12%)
Apr 22, 2019	24.16	24.22	24.16	24.18	3,903	+0.00(+0.00%)
Apr 18, 2019	24.18	24.18	24.18	24.18	100	-0.02(-0.08%)
Apr 17, 2019	24.26	24.27	24.20	24.20	5,482	-0.06(-0.23%)
Apr 16, 2019	24.36	24.36	24.25	24.25	2,981	+0.00(+0.00%)
Apr 15, 2019	24.33	24.33	24.25	24.25	3,415	-0.05(-0.23%)
Apr 12, 2019	24.35	24.35	24.28	24.30	3,300	-0.00(-0.02%)
Apr 11, 2019	24.34	24.34	24.31	24.31	2,157	-0.02(-0.06%)
Apr 10, 2019	24.26	24.32	24.22	24.32	2,909	+0.07(+0.31%)
Apr 09, 2019	24.34	24.34	24.25	24.25	3,974	-0.04(-0.16%)
Apr 08, 2019	24.29	24.30	24.25	24.29	1,328	+0.00(+0.00%)
Apr 05, 2019	24.32	24.33	24.27	24.29	2,500	+0.02(+0.10%)
Apr 04, 2019	24.27	24.31	24.27	24.27	1,317	-0.01(-0.04%)
Apr 03, 2019	24.22	24.32	24.18	24.27	10,483	+0.02(+0.10%)
Apr 02, 2019	24.25	24.25	24.23	24.25	7,538	+0.00(+0.00%)
Apr 01, 2019	24.25	24.27	24.22	24.25	13,343	+0.05(+0.22%)
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%)