Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	24.40	24.64	24.28	24.62	156,333	+0.11(+0.46%)
Mar 30, 2023	24.64	24.64	24.48	24.51	9,601	+0.10(+0.40%)
Mar 29, 2023	24.42	24.49	24.39	24.41	8,897	+0.08(+0.34%)
Mar 28, 2023	23.96	24.43	23.96	24.33	12,558	+0.09(+0.36%)
Mar 27, 2023	24.21	24.30	24.12	24.24	184,176	-0.06(-0.24%)
Mar 24, 2023	24.43	24.46	24.15	24.30	9,477	-0.01(-0.04%)
Mar 23, 2023	24.49	24.49	24.30	24.31	5,540	-0.03(-0.12%)
Mar 22, 2023	24.35	24.42	24.32	24.34	4,882	+0.02(+0.07%)
Mar 21, 2023	24.35	24.40	24.26	24.32	4,125	+0.05(+0.19%)
Mar 20, 2023	23.85	24.58	23.85	24.27	42,122	+0.19(+0.79%)
Mar 17, 2023	24.20	24.20	24.04	24.08	18,815	-0.11(-0.47%)
Mar 16, 2023	24.04	24.27	23.91	24.20	21,120	+0.20(+0.83%)
Mar 15, 2023	24.59	24.59	23.97	24.00	53,850	-0.66(-2.69%)
Mar 14, 2023	24.54	24.76	24.54	24.66	18,685	+0.11(+0.45%)
Mar 13, 2023	24.71	24.71	24.51	24.55	20,338	-0.15(-0.60%)
Mar 10, 2023	24.75	24.80	24.64	24.70	37,817	-0.20(-0.81%)
Mar 09, 2023	24.99	25.00	24.77	24.90	16,973	-0.10(-0.41%)
Mar 08, 2023	25.03	25.06	24.94	25.00	4,354	+0.01(+0.05%)
Mar 07, 2023	25.13	25.15	24.96	24.99	4,022	-0.31(-1.21%)
Mar 06, 2023	25.61	25.61	25.20	25.30	7,947	-0.00(-0.02%)
Mar 03, 2023	25.14	25.43	25.14	25.30	19,957	+0.19(+0.76%)
Mar 02, 2023	25.15	25.22	25.03	25.11	12,912	-0.04(-0.16%)
Mar 01, 2023	25.01	25.22	25.01	25.15	10,666	+0.25(+1.00%)
Feb 28, 2023	25.23	25.23	24.90	24.90	11,903	-0.14(-0.56%)
Feb 27, 2023	25.23	25.23	25.00	25.04	7,660	+0.09(+0.36%)
Feb 24, 2023	24.75	24.96	24.75	24.95	13,025	-0.06(-0.24%)
Feb 23, 2023	25.14	25.14	24.85	25.01	9,126	+0.16(+0.64%)
Feb 22, 2023	25.30	25.30	24.85	24.85	5,917	-0.20(-0.81%)
Feb 21, 2023	25.25	25.25	25.00	25.05	11,953	-0.18(-0.70%)
Feb 17, 2023	25.10	25.31	25.10	25.23	5,539	-0.09(-0.38%)
Feb 16, 2023	25.26	25.48	25.26	25.32	12,912	-0.01(-0.04%)
Feb 15, 2023	25.35	25.40	25.22	25.33	10,669	-0.07(-0.28%)
Feb 14, 2023	25.35	25.47	25.35	25.40	9,764	+0.00(+0.02%)
Feb 13, 2023	25.60	25.60	25.32	25.40	12,389	+0.08(+0.33%)
Feb 10, 2023	25.20	25.36	25.20	25.32	7,340	+0.07(+0.27%)
Feb 09, 2023	25.38	25.38	25.25	25.25	6,428	-0.08(-0.30%)
Feb 08, 2023	25.66	25.67	25.31	25.32	10,287	-0.11(-0.42%)
Feb 07, 2023	25.28	25.69	25.28	25.43	8,887	+0.24(+0.96%)
Feb 06, 2023	25.52	25.52	25.18	25.19	52,200	-0.34(-1.34%)
Feb 03, 2023	25.75	25.75	25.50	25.53	50,576	-0.17(-0.67%)
Feb 02, 2023	25.82	25.83	25.65	25.70	11,392	-0.05(-0.18%)
Feb 01, 2023	25.83	25.83	25.55	25.75	13,577	+0.07(+0.26%)
Jan 31, 2023	25.55	25.75	25.55	25.68	27,658	+0.10(+0.39%)
Jan 30, 2023	25.83	25.83	25.55	25.58	8,683	-0.21(-0.80%)
Jan 27, 2023	26.06	26.06	25.76	25.79	15,344	-0.19(-0.72%)
Jan 26, 2023	26.00	26.01	25.82	25.97	9,612	+0.05(+0.21%)
Jan 25, 2023	25.88	25.97	25.59	25.92	9,512	+0.09(+0.35%)
Jan 24, 2023	25.62	25.90	25.56	25.83	16,129	+0.20(+0.78%)
Jan 23, 2023	25.77	25.77	25.55	25.63	13,850	-0.19(-0.74%)
Jan 20, 2023	25.74	25.85	25.64	25.82	10,944	+0.19(+0.72%)
Jan 19, 2023	25.85	25.85	25.34	25.63	68,874	-0.01(-0.02%)
Jan 18, 2023	25.78	25.78	25.52	25.64	12,519	-0.04(-0.16%)
Jan 17, 2023	25.68	25.68	25.38	25.68	13,521	+0.17(+0.65%)
Jan 13, 2023	25.67	25.70	25.47	25.51	10,684	-0.08(-0.30%)
Jan 12, 2023	25.44	25.66	25.30	25.59	5,093	+0.42(+1.67%)
Jan 11, 2023	25.24	25.33	25.09	25.17	15,737	-0.05(-0.20%)
Jan 10, 2023	25.43	25.43	25.22	25.22	7,643	-0.07(-0.28%)
Jan 09, 2023	25.10	25.49	25.10	25.29	31,341	+0.16(+0.64%)
Jan 06, 2023	25.13	25.19	24.97	25.13	39,021	+0.31(+1.23%)
Jan 05, 2023	24.75	24.82	24.70	24.82	4,494	-0.08(-0.34%)
Jan 04, 2023	25.05	25.12	24.83	24.91	41,691	+0.11(+0.46%)