Cambria Trinity ETF (NY:TRTY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	28.97	28.99	28.97	28.98	1,447	-0.15(-0.50%)
Jan 06, 2026	29.06	29.13	29.02	29.13	6,128	+0.18(+0.62%)
Jan 05, 2026	28.98	28.98	28.85	28.95	11,506	+0.29(+1.02%)
Jan 02, 2026	28.20	28.67	28.20	28.66	6,118	+0.17(+0.60%)
Dec 31, 2025	28.54	28.54	28.48	28.49	3,071	-0.16(-0.54%)
Dec 30, 2025	28.62	28.67	28.62	28.64	2,370	+0.06(+0.22%)
Dec 29, 2025	28.66	28.67	28.55	28.58	4,940	-0.22(-0.75%)
Dec 26, 2025	28.75	28.80	28.75	28.80	6,874	+0.09(+0.30%)
Dec 24, 2025	28.83	28.83	28.66	28.71	17,872	+0.04(+0.15%)
Dec 23, 2025	28.61	28.69	28.57	28.67	4,408	+0.08(+0.28%)
Dec 22, 2025	28.67	28.67	28.56	28.58	3,299	+0.15(+0.54%)
Dec 19, 2025	28.41	28.48	28.41	28.43	6,225	+0.07(+0.24%)
Dec 18, 2025	28.88	28.88	28.25	28.36	27,894	+0.15(+0.53%)
Dec 17, 2025	27.89	28.30	27.89	28.21	15,181	-0.05(-0.18%)
Dec 16, 2025	28.36	28.36	28.24	28.26	1,668	-0.09(-0.33%)
Dec 15, 2025	28.40	28.40	28.35	28.36	1,997	+0.03(+0.09%)
Dec 12, 2025	28.49	28.49	28.29	28.33	2,972	-0.12(-0.41%)
Dec 11, 2025	27.85	28.46	27.85	28.45	5,387	+0.15(+0.52%)
Dec 10, 2025	28.11	28.32	28.11	28.30	2,044	+0.21(+0.73%)
Dec 09, 2025	28.08	28.14	28.08	28.10	26,864	+0.04(+0.13%)
Dec 08, 2025	28.07	28.09	28.05	28.06	3,758	-0.10(-0.36%)
Dec 05, 2025	28.43	28.43	28.16	28.16	3,252	-0.02(-0.08%)
Dec 04, 2025	28.17	28.22	28.14	28.18	5,175	+0.00(+0.00%)
Dec 03, 2025	28.12	28.18	28.12	28.18	1,020	+0.09(+0.33%)
Dec 02, 2025	28.07	28.12	28.03	28.09	2,768	+0.02(+0.08%)
Dec 01, 2025	28.14	28.14	28.07	28.07	10,073	-0.07(-0.25%)
Nov 28, 2025	28.05	28.14	28.05	28.14	1,799	+0.12(+0.44%)
Nov 26, 2025	27.57	28.08	27.57	28.02	8,691	+0.22(+0.80%)
Nov 25, 2025	27.73	27.83	27.73	27.79	8,773	+0.16(+0.57%)
Nov 24, 2025	27.53	27.64	27.53	27.64	1,429	+0.19(+0.70%)
Nov 21, 2025	27.62	27.62	27.27	27.44	3,828	+0.12(+0.44%)
Nov 20, 2025	27.34	27.41	27.32	27.32	2,130	-0.23(-0.84%)
Nov 19, 2025	27.63	27.63	27.51	27.55	1,654	-0.04(-0.15%)
Nov 18, 2025	27.60	27.64	27.60	27.60	8,891	+0.01(+0.04%)
Nov 17, 2025	27.63	27.76	27.59	27.59	8,420	-0.22(-0.79%)
Nov 14, 2025	27.83	27.85	27.81	27.81	6,648	-0.06(-0.22%)
Nov 13, 2025	28.11	28.15	27.86	27.87	13,261	-0.24(-0.84%)
Nov 12, 2025	28.09	28.14	28.09	28.11	5,079	+0.10(+0.35%)
Nov 11, 2025	28.00	28.02	27.97	28.01	8,139	+0.04(+0.16%)
Nov 10, 2025	27.93	27.97	27.85	27.96	21,801	+0.29(+1.06%)
Nov 07, 2025	27.54	27.67	27.51	27.67	5,486	+0.10(+0.36%)
Nov 06, 2025	27.66	27.66	27.54	27.57	2,782	-0.06(-0.20%)
Nov 05, 2025	27.56	27.66	27.56	27.62	5,386	+0.18(+0.66%)
Nov 04, 2025	27.47	27.47	27.44	27.44	3,026	-0.25(-0.91%)