Skip to main content

Cambria Trinity ETF (NY: TRTY )

26.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.26 24.28 24.23 24.28 1,300 +0.01(+0.04%)
Aug 29, 2019 24.17 24.28 24.17 24.27 8,029 +0.11(+0.44%)
Aug 28, 2019 24.13 24.17 24.13 24.16 3,695 +0.00(+0.00%)
Aug 27, 2019 24.15 24.18 24.15 24.16 4,807 +0.02(+0.09%)
Aug 26, 2019 24.21 24.21 24.13 24.14 7,164 +0.00(+0.02%)
Aug 23, 2019 24.16 24.17 24.14 24.14 5,600 -0.04(-0.17%)
Aug 22, 2019 24.19 24.22 24.15 24.18 4,352 -0.04(-0.18%)
Aug 21, 2019 24.19 24.22 24.19 24.22 668 +0.07(+0.30%)
Aug 20, 2019 24.18 24.18 24.11 24.15 9,317 +0.02(+0.07%)
Aug 19, 2019 24.19 24.20 24.05 24.13 5,877 -0.01(-0.03%)
Aug 16, 2019 24.00 24.14 24.00 24.14 5,000 +0.11(+0.44%)
Aug 15, 2019 24.05 24.05 24.02 24.04 2,648 +0.05(+0.19%)
Aug 14, 2019 24.09 24.14 23.99 23.99 5,176 -0.27(-1.09%)
Aug 13, 2019 24.32 24.32 24.21 24.25 2,511 +0.10(+0.41%)
Aug 12, 2019 24.39 24.39 24.12 24.16 13,183 -0.06(-0.27%)
Aug 09, 2019 24.44 24.44 24.22 24.22 3,600 -0.12(-0.49%)
Aug 08, 2019 24.17 24.34 24.17 24.34 2,741 +0.16(+0.68%)
Aug 07, 2019 24.15 24.18 24.12 24.18 3,709 +0.08(+0.34%)
Aug 06, 2019 23.80 24.10 23.80 24.09 82,859 +0.06(+0.24%)
Aug 05, 2019 24.13 24.13 24.00 24.04 9,760 -0.20(-0.83%)
Aug 02, 2019 24.31 24.31 24.19 24.23 13,000 -0.07(-0.31%)
Aug 01, 2019 24.27 24.45 24.27 24.31 5,694 +0.04(+0.16%)
Jul 31, 2019 24.50 24.50 24.27 24.27 8,056 -0.18(-0.72%)
Jul 30, 2019 24.43 24.47 24.42 24.45 15,039 -0.02(-0.08%)
Jul 29, 2019 24.41 24.49 24.40 24.47 2,753 +0.05(+0.19%)
Jul 26, 2019 24.43 24.43 24.42 24.42 600 +0.02(+0.06%)
Jul 25, 2019 24.46 24.46 24.41 24.41 1,795 -0.05(-0.21%)
Jul 24, 2019 24.45 24.46 24.45 24.46 860 +0.04(+0.14%)
Jul 23, 2019 24.42 24.42 24.40 24.42 1,775 +0.04(+0.16%)
Jul 22, 2019 24.43 24.43 24.38 24.38 9,046 -0.02(-0.06%)
Jul 19, 2019 24.43 24.43 24.39 24.39 1,300 -0.04(-0.16%)
Jul 18, 2019 24.35 24.43 24.32 24.43 5,095 -0.02(-0.06%)
Jul 17, 2019 24.41 24.46 24.41 24.45 3,346 +0.02(+0.10%)
Jul 16, 2019 24.44 24.50 24.43 24.43 32,811 +0.01(+0.02%)
Jul 15, 2019 24.44 24.44 24.40 24.42 3,397 -0.02(-0.08%)
Jul 12, 2019 24.48 24.48 24.42 24.44 7,500 +0.01(+0.06%)
Jul 11, 2019 24.45 24.45 24.42 24.43 7,597 -0.02(-0.06%)
Jul 10, 2019 24.37 24.49 24.37 24.44 3,648 +0.07(+0.29%)
Jul 09, 2019 24.50 24.50 24.32 24.37 6,571 -0.04(-0.16%)
Jul 08, 2019 25.64 25.64 24.41 24.41 10,152 +0.00(+0.00%)
Jul 05, 2019 24.52 24.52 24.41 24.41 2,100 -0.12(-0.49%)
Jul 03, 2019 24.70 24.70 24.47 24.53 1,100 +0.12(+0.51%)
Jul 02, 2019 24.45 24.45 24.41 24.41 620 +0.02(+0.09%)
Jul 01, 2019 24.54 24.54 24.32 24.39 3,742 +0.06(+0.26%)
Jun 28, 2019 24.39 24.39 24.26 24.32 15,200 -0.10(-0.40%)
Jun 27, 2019 24.41 24.45 24.37 24.42 4,521 +0.09(+0.35%)
Jun 26, 2019 24.35 24.38 24.33 24.33 339 -0.05(-0.21%)
Jun 25, 2019 24.28 24.45 24.28 24.39 3,744 -0.06(-0.26%)
Jun 24, 2019 24.46 24.46 24.37 24.45 1,751 -0.01(-0.03%)
Jun 21, 2019 24.48 24.48 24.45 24.45 20,500 -0.02(-0.06%)
Jun 20, 2019 24.50 24.50 24.42 24.47 8,710 +0.12(+0.51%)
Jun 19, 2019 24.27 24.34 24.26 24.34 2,772 +0.09(+0.37%)
Jun 18, 2019 24.22 24.26 24.21 24.25 4,638 +0.12(+0.50%)
Jun 17, 2019 24.27 24.27 24.12 24.14 3,670 -0.03(-0.12%)
Jun 14, 2019 24.15 24.17 24.14 24.16 2,100 -0.01(-0.05%)
Jun 13, 2019 24.15 24.18 24.15 24.18 2,800 +0.04(+0.17%)
Jun 12, 2019 24.16 24.17 24.10 24.14 4,927 -0.02(-0.08%)
Jun 11, 2019 24.25 24.25 24.10 24.16 11,969 +0.01(+0.04%)
Jun 10, 2019 24.11 24.14 24.11 24.14 2,426 +0.11(+0.48%)
Jun 07, 2019 23.95 24.06 23.95 24.03 9,000 +0.10(+0.42%)
Jun 06, 2019 23.90 23.94 23.88 23.93 4,962 -0.00(-0.02%)
Jun 05, 2019 23.92 23.93 23.92 23.93 376 +0.02(+0.07%)
Jun 04, 2019 23.90 23.97 23.90 23.92 4,616 +0.07(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.