Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.07	21.82	21.04	21.41	9,954	-0.13(-0.58%)
Apr 29, 2020	21.15	21.60	21.15	21.54	1,207	+0.37(+1.73%)
Apr 28, 2020	21.32	21.69	21.03	21.17	6,338	+0.17(+0.81%)
Apr 27, 2020	20.82	21.44	20.78	21.00	11,055	-0.14(-0.66%)
Apr 24, 2020	21.00	21.47	21.00	21.14	2,300	+0.23(+1.12%)
Apr 23, 2020	21.00	21.02	20.89	20.91	1,199	-0.10(-0.50%)
Apr 22, 2020	21.00	21.01	20.88	21.01	2,078	+0.11(+0.53%)
Apr 21, 2020	20.59	20.90	20.59	20.90	7,072	-0.10(-0.48%)
Apr 20, 2020	21.11	21.11	20.81	21.00	3,953	-0.29(-1.36%)
Apr 17, 2020	21.70	21.70	20.90	21.29	8,100	+0.13(+0.61%)
Apr 16, 2020	21.18	21.18	20.65	21.16	8,520	+0.04(+0.19%)
Apr 15, 2020	21.01	21.22	20.64	21.12	9,121	-0.28(-1.31%)
Apr 14, 2020	21.32	21.57	21.32	21.40	4,839	-0.07(-0.30%)
Apr 13, 2020	21.36	21.46	21.24	21.46	3,048	+0.38(+1.78%)
Apr 09, 2020	20.69	21.32	20.69	21.09	21,000	+0.09(+0.42%)
Apr 08, 2020	20.91	21.00	20.91	21.00	832	+0.17(+0.83%)
Apr 07, 2020	21.04	21.04	20.83	20.83	4,858	+0.09(+0.43%)
Apr 06, 2020	20.66	20.81	20.66	20.74	13,634	-0.06(-0.29%)
Apr 03, 2020	21.00	21.00	20.75	20.80	6,500	+0.17(+0.82%)
Apr 02, 2020	21.16	21.16	20.59	20.63	5,642	+0.08(+0.39%)
Apr 01, 2020	20.87	20.99	20.55	20.55	4,090	-0.31(-1.49%)
Mar 31, 2020	21.00	21.06	20.86	20.86	16,159	+0.15(+0.72%)
Mar 30, 2020	20.66	20.91	20.61	20.71	6,622	-0.07(-0.32%)
Mar 27, 2020	20.75	20.82	20.51	20.78	2,000	-0.13(-0.63%)
Mar 26, 2020	20.72	21.20	20.72	20.91	18,737	+0.15(+0.74%)
Mar 25, 2020	20.67	20.76	20.46	20.75	3,344	+0.29(+1.44%)
Mar 24, 2020	20.13	20.46	20.13	20.46	4,945	+0.60(+3.02%)
Mar 23, 2020	18.00	19.88	18.00	19.86	27,531	+0.12(+0.61%)
Mar 20, 2020	19.39	19.99	19.39	19.74	21,600	+0.35(+1.81%)
Mar 19, 2020	19.50	19.50	19.32	19.39	21,673	-0.61(-3.05%)
Mar 18, 2020	20.36	20.36	18.90	20.00	21,037	-0.23(-1.11%)
Mar 17, 2020	20.03	20.70	20.03	20.23	25,739	-0.17(-0.86%)
Mar 16, 2020	20.75	20.85	20.18	20.40	21,826	-0.64(-3.04%)
Mar 13, 2020	22.30	24.00	20.80	21.04	40,000	-0.09(-0.44%)
Mar 12, 2020	21.10	21.79	19.86	21.13	36,566	-1.12(-5.02%)
Mar 11, 2020	22.58	22.58	22.07	22.25	7,229	-0.30(-1.31%)
Mar 10, 2020	22.58	22.75	22.44	22.55	6,050	-0.03(-0.16%)
Mar 09, 2020	22.56	22.90	22.56	22.58	5,778	-0.85(-3.62%)
Mar 06, 2020	23.34	23.48	23.27	23.43	68,600	-0.10(-0.43%)
Mar 05, 2020	23.38	23.70	23.38	23.53	31,574	-0.36(-1.51%)
Mar 04, 2020	23.68	23.89	23.68	23.89	3,020	+0.33(+1.40%)
Mar 03, 2020	23.51	23.92	23.50	23.56	8,722	-0.07(-0.29%)
Mar 02, 2020	23.37	23.63	23.16	23.63	12,803	+0.36(+1.55%)
Feb 28, 2020	23.54	23.54	23.03	23.27	68,700	-0.33(-1.40%)
Feb 27, 2020	23.82	23.82	23.57	23.60	6,897	-0.32(-1.34%)
Feb 26, 2020	23.97	24.11	23.89	23.92	7,955	-0.05(-0.20%)
Feb 25, 2020	24.33	24.34	23.93	23.97	34,789	-0.47(-1.92%)
Feb 24, 2020	24.30	24.50	24.30	24.44	15,121	-0.32(-1.31%)
Feb 21, 2020	24.82	24.82	24.76	24.76	1,300	-0.09(-0.36%)
Feb 20, 2020	24.80	24.85	24.80	24.85	2,396	+0.07(+0.26%)
Feb 19, 2020	24.74	24.79	24.74	24.79	3,927	+0.06(+0.24%)
Feb 18, 2020	24.75	24.75	24.73	24.73	7,643	-0.01(-0.06%)
Feb 14, 2020	24.73	24.75	24.71	24.74	4,000	-0.01(-0.02%)
Feb 13, 2020	24.75	24.75	24.72	24.75	4,034	+0.00(+0.00%)
Feb 12, 2020	24.74	24.75	24.74	24.75	1,639	+0.01(+0.05%)
Feb 11, 2020	24.74	24.75	24.72	24.73	4,215	+0.05(+0.21%)
Feb 10, 2020	24.75	24.75	24.64	24.68	9,957	+0.02(+0.08%)
Feb 07, 2020	24.61	24.70	24.61	24.66	14,400	-0.08(-0.32%)
Feb 06, 2020	24.74	24.76	24.73	24.74	3,015	+0.01(+0.06%)
Feb 05, 2020	24.65	24.73	24.65	24.73	3,096	+0.12(+0.51%)
Feb 04, 2020	24.50	24.60	24.47	24.60	3,792	+0.17(+0.68%)