Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.28	25.28	25.07	25.13	12,434	-0.08(-0.30%)
Dec 28, 2023	25.11	25.29	25.08	25.21	26,517	-0.06(-0.22%)
Dec 27, 2023	25.25	25.29	25.17	25.26	7,408	+0.03(+0.13%)
Dec 26, 2023	25.18	25.23	25.04	25.23	1,750	+0.12(+0.49%)
Dec 22, 2023	25.16	25.21	25.10	25.10	1,214	-0.30(-1.19%)
Dec 21, 2023	25.30	25.41	25.25	25.41	7,941	+0.17(+0.66%)
Dec 20, 2023	25.33	25.41	25.24	25.24	2,930	-0.11(-0.43%)
Dec 19, 2023	25.34	25.38	25.28	25.35	4,506	+0.21(+0.82%)
Dec 18, 2023	25.30	25.31	25.10	25.14	7,965	+0.04(+0.16%)
Dec 15, 2023	25.13	25.17	24.98	25.10	26,644	-0.08(-0.31%)
Dec 14, 2023	25.00	25.24	24.95	25.18	11,280	+0.26(+1.03%)
Dec 13, 2023	24.52	24.92	24.49	24.92	21,005	+0.41(+1.69%)
Dec 12, 2023	24.62	24.62	24.51	24.51	3,848	-0.16(-0.63%)
Dec 11, 2023	24.75	24.75	24.54	24.67	19,528	+0.00(+0.01%)
Dec 08, 2023	24.60	24.66	24.59	24.66	1,905	+0.07(+0.28%)
Dec 07, 2023	24.58	24.66	24.56	24.59	9,697	-0.01(-0.04%)
Dec 06, 2023	24.76	24.76	24.60	24.60	809	-0.10(-0.41%)
Dec 05, 2023	24.63	24.74	24.63	24.70	2,332	-0.04(-0.14%)
Dec 04, 2023	25.00	25.00	24.74	24.74	2,829	-0.13(-0.53%)
Dec 01, 2023	24.80	24.89	24.80	24.87	2,819	+0.06(+0.25%)
Nov 30, 2023	24.73	24.81	24.65	24.81	8,059	+0.05(+0.22%)
Nov 29, 2023	24.68	24.82	24.68	24.76	1,866	-0.06(-0.26%)
Nov 28, 2023	24.60	24.82	24.60	24.82	5,734	+0.23(+0.93%)
Nov 27, 2023	24.49	24.60	24.49	24.59	1,110	+0.02(+0.09%)
Nov 24, 2023	24.59	24.59	24.57	24.57	233	-0.01(-0.05%)
Nov 22, 2023	24.59	24.59	24.58	24.58	4,028	-0.06(-0.23%)
Nov 21, 2023	24.75	24.79	24.63	24.64	23,852	-0.08(-0.33%)
Nov 20, 2023	24.66	24.73	24.66	24.72	2,897	+0.11(+0.45%)
Nov 17, 2023	24.52	24.66	24.52	24.61	16,143	+0.15(+0.61%)
Nov 16, 2023	24.57	24.59	24.40	24.46	1,576	-0.13(-0.55%)
Nov 15, 2023	24.69	24.71	24.59	24.59	3,493	-0.02(-0.06%)
Nov 14, 2023	24.64	24.64	24.55	24.61	14,981	+0.34(+1.38%)
Nov 13, 2023	24.23	24.27	24.21	24.27	6,383	+0.05(+0.20%)
Nov 10, 2023	24.22	24.23	24.16	24.23	3,775	+0.12(+0.51%)
Nov 09, 2023	24.11	24.11	24.05	24.10	3,895	-0.05(-0.22%)
Nov 08, 2023	24.36	24.36	24.10	24.16	1,850	-0.10(-0.39%)
Nov 07, 2023	24.22	24.25	24.21	24.25	799	-0.16(-0.66%)
Nov 06, 2023	24.47	24.47	24.36	24.42	3,001	-0.06(-0.23%)
Nov 03, 2023	24.55	24.55	24.41	24.47	5,540	+0.13(+0.52%)
Nov 02, 2023	24.24	24.35	24.23	24.35	15,188	+0.26(+1.10%)
Nov 01, 2023	23.99	24.09	23.95	24.08	2,166	+0.15(+0.61%)
Oct 31, 2023	23.87	23.93	23.87	23.93	4,091	+0.00(+0.02%)
Oct 30, 2023	24.02	24.03	23.88	23.93	3,617	+0.03(+0.11%)
Oct 27, 2023	23.91	24.00	23.84	23.91	15,000	+0.01(+0.05%)
Oct 26, 2023	23.90	23.92	23.80	23.89	5,334	-0.07(-0.28%)
Oct 25, 2023	23.91	23.96	23.51	23.96	127,261	-0.03(-0.14%)
Oct 24, 2023	24.01	24.02	23.90	23.99	5,720	+0.03(+0.11%)
Oct 23, 2023	24.08	24.08	23.92	23.97	33,767	-0.09(-0.36%)
Oct 20, 2023	24.06	24.11	24.04	24.05	1,956	-0.12(-0.50%)
Oct 19, 2023	24.11	24.25	24.10	24.18	9,827	-0.06(-0.27%)
Oct 18, 2023	24.29	24.29	24.19	24.24	6,947	-0.15(-0.61%)
Oct 17, 2023	24.11	24.43	24.11	24.39	1,760	+0.10(+0.40%)
Oct 16, 2023	24.41	24.41	24.23	24.29	6,336	+0.08(+0.34%)
Oct 13, 2023	24.12	24.27	24.12	24.21	1,711	+0.04(+0.15%)
Oct 12, 2023	24.28	24.32	24.10	24.17	18,272	-0.14(-0.56%)
Oct 11, 2023	24.32	24.38	24.23	24.31	7,839	-0.07(-0.30%)
Oct 10, 2023	24.03	24.44	24.03	24.38	36,278	+0.22(+0.92%)
Oct 09, 2023	24.03	24.16	24.03	24.16	710	+0.20(+0.84%)
Oct 06, 2023	23.83	24.11	23.81	23.96	8,848	+0.12(+0.50%)
Oct 05, 2023	24.01	24.01	23.84	23.84	7,517	-0.01(-0.04%)
Oct 04, 2023	23.91	23.95	23.80	23.85	7,700	-0.13(-0.56%)
Oct 03, 2023	24.18	24.18	23.93	23.98	5,367	-0.23(-0.97%)