Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	27.12	27.17	27.12	27.14	1,198	+0.04(+0.15%)
Dec 30, 2021	27.18	27.18	27.10	27.10	3,696	-0.01(-0.04%)
Dec 29, 2021	27.12	27.14	27.11	27.11	1,466	+0.05(+0.18%)
Dec 28, 2021	27.30	27.35	27.06	27.06	16,314	-0.17(-0.62%)
Dec 27, 2021	26.99	27.23	26.99	27.23	3,056	+0.25(+0.92%)
Dec 23, 2021	26.96	27.01	26.83	26.98	8,139	-0.52(-1.88%)
Dec 22, 2021	27.41	27.50	27.41	27.50	3,401	+0.17(+0.63%)
Dec 21, 2021	27.17	27.33	27.13	27.33	4,448	+0.35(+1.29%)
Dec 20, 2021	26.83	26.99	26.74	26.98	2,888	-0.35(-1.27%)
Dec 17, 2021	27.44	27.44	27.03	27.33	3,742	+0.05(+0.17%)
Dec 16, 2021	27.41	27.44	27.28	27.28	2,040	+0.01(+0.02%)
Dec 15, 2021	27.34	27.34	26.79	27.28	3,226	+0.32(+1.17%)
Dec 14, 2021	26.83	27.20	26.60	26.96	7,015	-0.14(-0.52%)
Dec 13, 2021	27.46	27.46	27.10	27.10	3,304	-0.28(-1.03%)
Dec 10, 2021	27.47	27.47	27.17	27.38	3,724	-0.08(-0.31%)
Dec 09, 2021	27.53	27.54	27.46	27.47	3,000	-0.08(-0.28%)
Dec 08, 2021	27.76	27.76	27.46	27.54	3,692	+0.11(+0.41%)
Dec 07, 2021	27.13	27.60	27.13	27.43	3,991	+0.32(+1.18%)
Dec 06, 2021	27.11	27.23	27.11	27.11	3,297	+0.28(+1.04%)
Dec 03, 2021	27.14	27.17	26.82	26.83	8,053	-0.16(-0.59%)
Dec 02, 2021	26.96	27.20	26.74	26.99	6,536	+0.35(+1.31%)
Dec 01, 2021	27.25	27.53	26.64	26.64	2,538	-0.20(-0.75%)
Nov 30, 2021	27.24	27.24	26.79	26.84	14,155	-0.43(-1.58%)
Nov 29, 2021	27.34	27.46	27.20	27.27	27,045	-0.02(-0.07%)
Nov 26, 2021	27.75	27.75	27.19	27.29	10,127	-0.84(-2.97%)
Nov 24, 2021	28.08	28.12	28.08	28.12	1,119	+0.07(+0.23%)
Nov 23, 2021	28.16	28.17	28.03	28.06	2,084	+0.15(+0.54%)
Nov 22, 2021	27.99	28.22	27.91	27.91	10,435	+0.12(+0.43%)
Nov 19, 2021	28.07	28.07	27.79	27.79	2,728	-0.35(-1.24%)
Nov 18, 2021	28.10	28.14	28.14	28.14	1,445	-0.11(-0.39%)
Nov 17, 2021	28.25	28.25	28.10	28.25	4,539	-0.15(-0.54%)
Nov 16, 2021	28.29	28.46	28.20	28.40	5,470	+0.13(+0.47%)
Nov 15, 2021	28.46	28.46	28.27	28.27	2,111	-0.05(-0.18%)
Nov 12, 2021	28.44	28.44	28.32	28.32	4,791	-0.09(-0.33%)
Nov 11, 2021	28.50	28.50	28.41	28.41	855	+0.31(+1.12%)
Nov 10, 2021	28.55		28.10	28.10	8,738	-0.32(-1.13%)
Nov 09, 2021	28.61	28.61	28.35	28.42	2,134	+0.00(+0.00%)
Nov 08, 2021	28.74	28.74	28.41	28.42	7,946	-0.06(-0.21%)
Nov 05, 2021	28.28	28.48	28.27	28.48	3,497	+0.24(+0.85%)
Nov 04, 2021	28.39	28.51	28.22	28.24	11,563	-0.20(-0.70%)
Nov 03, 2021	28.39	28.46	28.14	28.44	6,148	+0.23(+0.82%)
Nov 02, 2021	28.17	28.22	28.14	28.21	3,791	+0.01(+0.05%)
Nov 01, 2021	28.14	28.25	28.14	28.20	1,977	+0.25(+0.90%)
Oct 29, 2021	27.88	27.98	27.88	27.94	4,337	-0.06(-0.20%)
Oct 28, 2021	27.80	28.00	27.79	28.00	2,748	+0.17(+0.61%)
Oct 27, 2021	28.14	28.14	27.83	27.83	3,276	-0.44(-1.55%)
Oct 26, 2021	28.32		28.26	28.27	8,550	-0.10(-0.36%)
Oct 25, 2021	28.16	28.37	28.16	28.37	1,013	+0.30(+1.06%)
Oct 22, 2021	28.04	28.07	28.02	28.07	2,901	+0.04(+0.13%)
Oct 21, 2021	28.24	28.24	27.97	28.04	4,227	-0.30(-1.07%)
Oct 20, 2021	28.09	28.34	28.08	28.34	2,029	+0.13(+0.46%)
Oct 19, 2021	28.08	28.21	28.04	28.21	4,729	+0.19(+0.66%)
Oct 18, 2021	28.08	28.08	27.90	28.02	5,856	+0.02(+0.09%)
Oct 15, 2021	28.00	28.05	27.96	28.00	6,714	+0.31(+1.12%)
Oct 14, 2021	27.80	27.88	27.66	27.69	5,704	+0.03(+0.11%)
Oct 13, 2021	27.67	27.70	27.66	27.66	933	+0.17(+0.61%)
Oct 12, 2021	27.73	27.73	27.48	27.49	6,480	-0.04(-0.15%)
Oct 11, 2021	27.66	27.66	27.53	27.53	1,559	-0.05(-0.17%)
Oct 08, 2021	27.73	27.73	27.56	27.58	5,634	-0.03(-0.11%)
Oct 07, 2021	27.67	27.68	27.45	27.61	6,086	+0.30(+1.09%)
Oct 06, 2021	27.40	27.41	27.18	27.31	8,212	-0.28(-1.01%)
Oct 05, 2021	27.45	27.80	27.42	27.59	5,044	+0.11(+0.40%)
Oct 04, 2021	27.40	27.48	27.40	27.48	739	+0.02(+0.07%)