Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.08	25.10	25.01	25.01	2,098	-0.09(-0.36%)
Jan 30, 2024	25.13	25.13	24.97	25.10	5,962	+0.03(+0.11%)
Jan 29, 2024	24.92	25.07	24.92	25.07	5,299	+0.17(+0.70%)
Jan 26, 2024	24.90	24.90	24.90	24.90	1,016	+0.05(+0.20%)
Jan 25, 2024	24.92	24.95	24.79	24.85	12,546	+0.04(+0.17%)
Jan 24, 2024	24.71	24.92	24.70	24.81	2,001	+0.11(+0.44%)
Jan 23, 2024	24.55	24.77	24.55	24.70	25,325	-0.13(-0.53%)
Jan 22, 2024	24.61	25.04	24.61	24.83	9,982	+0.13(+0.54%)
Jan 19, 2024	24.69	24.75	24.67	24.70	3,234	+0.07(+0.28%)
Jan 18, 2024	24.61	24.66	24.55	24.63	3,558	+0.12(+0.48%)
Jan 17, 2024	24.58	24.60	24.42	24.51	8,437	-0.16(-0.66%)
Jan 16, 2024	25.13	25.13	24.60	24.68	7,643	-0.25(-1.02%)
Jan 12, 2024	24.95	24.98	24.91	24.93	5,297	+0.05(+0.20%)
Jan 11, 2024	24.99	24.99	24.77	24.88	3,814	+0.02(+0.09%)
Jan 10, 2024	24.92	24.92	24.85	24.86	2,016	-0.01(-0.06%)
Jan 09, 2024	24.90	24.91	24.85	24.87	3,353	-0.09(-0.34%)
Jan 08, 2024	25.27	25.27	24.76	24.96	16,636	+0.01(+0.03%)
Jan 05, 2024	24.91	25.01	24.81	24.95	7,155	+0.01(+0.05%)
Jan 04, 2024	24.96	25.01	24.93	24.94	3,719	-0.01(-0.02%)
Jan 03, 2024	24.98	25.01	24.84	24.95	7,229	-0.07(-0.29%)
Jan 02, 2024	25.39	25.39	24.93	25.02	3,177	-0.11(-0.45%)
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%)