Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.82	25.99	25.82	25.96	85,838	-0.10(-0.38%)
Mar 27, 2024	25.85	26.06	25.85	26.06	5,577	+0.21(+0.81%)
Mar 26, 2024	26.09	26.09	25.79	25.85	8,216	+0.01(+0.04%)
Mar 25, 2024	25.90	25.91	25.82	25.84	4,988	+0.09(+0.34%)
Mar 22, 2024	26.04	26.04	25.70	25.75	3,468	-0.33(-1.28%)
Mar 21, 2024	26.00	26.13	26.00	26.09	7,219	+0.12(+0.45%)
Mar 20, 2024	25.82	25.99	25.74	25.97	9,781	+0.17(+0.66%)
Mar 19, 2024	25.75	25.80	25.75	25.80	352	+0.09(+0.34%)
Mar 18, 2024	26.00	26.00	25.68	25.71	2,436	+0.04(+0.16%)
Mar 15, 2024	25.76	25.76	25.66	25.67	4,690	-0.02(-0.07%)
Mar 14, 2024	25.80	25.80	25.69	25.69	1,370	-0.19(-0.72%)
Mar 13, 2024	25.92	25.97	25.88	25.88	568	+0.08(+0.30%)
Mar 12, 2024	25.80	25.80	25.70	25.80	1,964	+0.04(+0.14%)
Mar 11, 2024	25.86	25.86	25.68	25.76	2,775	-0.00(-0.01%)
Mar 08, 2024	25.91	25.91	25.70	25.77	53,452	-0.05(-0.18%)
Mar 07, 2024	25.80	25.89	25.80	25.81	6,326	+0.07(+0.26%)
Mar 06, 2024	25.75	25.75	25.74	25.75	449	+0.15(+0.57%)
Mar 05, 2024	25.69	25.69	25.54	25.60	5,623	-0.09(-0.35%)
Mar 04, 2024	25.84	25.84	25.68	25.69	4,609	+0.05(+0.20%)
Mar 01, 2024	25.49	25.75	25.49	25.64	6,306	+0.15(+0.59%)
Feb 29, 2024	25.55	25.55	25.49	25.49	535	+0.06(+0.24%)
Feb 28, 2024	25.40	25.43	25.40	25.43	4,070	-0.02(-0.08%)
Feb 27, 2024	25.42	25.45	25.41	25.45	1,423	+0.01(+0.05%)
Feb 26, 2024	25.50	25.50	25.35	25.44	1,569	+0.03(+0.10%)
Feb 23, 2024	25.32	25.41	25.26	25.41	3,110	+0.11(+0.44%)
Feb 22, 2024	25.13	25.43	25.13	25.30	7,839	+0.08(+0.30%)
Feb 21, 2024	25.16	25.22	25.15	25.22	2,291	+0.09(+0.38%)
Feb 20, 2024	25.33	25.33	25.12	25.13	7,241	-0.05(-0.20%)
Feb 16, 2024	25.18	25.33	25.18	25.18	3,924	+0.01(+0.04%)
Feb 15, 2024	25.18	25.18	25.10	25.17	1,334	+0.11(+0.44%)
Feb 14, 2024	25.05	25.06	25.04	25.06	1,565	+0.28(+1.13%)
Feb 13, 2024	24.84	24.89	24.77	24.78	5,131	-0.36(-1.41%)
Feb 12, 2024	25.18	25.18	25.11	25.14	6,156	+0.14(+0.54%)
Feb 09, 2024	24.97	25.03	24.92	25.00	11,992	-0.09(-0.36%)
Feb 08, 2024	24.96	25.09	24.90	25.09	21,442	+0.10(+0.40%)
Feb 07, 2024	24.90	25.00	24.83	24.99	7,707	+0.12(+0.48%)
Feb 06, 2024	24.90	24.90	24.82	24.87	6,200	+0.05(+0.22%)
Feb 05, 2024	25.00	25.00	24.75	24.82	12,877	-0.17(-0.66%)
Feb 02, 2024	24.92	24.99	24.92	24.98	5,171	-0.10(-0.39%)
Feb 01, 2024	25.15	25.15	25.02	25.08	955	+0.07(+0.28%)
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%)