Cambria Trinity ETF (NY: TRTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.45	24.57	24.35	24.45	12,318	+0.00(+0.02%)
Sep 28, 2023	24.25	24.47	24.25	24.44	6,170	+0.07(+0.30%)
Sep 27, 2023	24.42	24.45	24.34	24.37	7,663	+0.03(+0.14%)
Sep 26, 2023	24.45	24.45	24.34	24.34	7,137	-0.19(-0.77%)
Sep 25, 2023	24.44	24.57	24.52	24.52	6,116	-0.03(-0.13%)
Sep 22, 2023	24.65	24.65	24.56	24.56	2,675	-0.04(-0.18%)
Sep 21, 2023	24.69	24.76	24.60	24.60	9,637	-0.17(-0.69%)
Sep 20, 2023	24.96	25.00	24.77	24.77	6,050	-0.18(-0.72%)
Sep 19, 2023	24.85	24.95	24.80	24.95	15,925	+0.10(+0.40%)
Sep 18, 2023	24.87	24.87	24.84	24.85	5,789	-0.02(-0.08%)
Sep 15, 2023	24.86	24.90	24.84	24.87	3,845	-0.04(-0.18%)
Sep 14, 2023	24.93	24.95	24.89	24.91	7,075	+0.22(+0.91%)
Sep 13, 2023	24.83	24.83	24.68	24.69	8,303	-0.10(-0.40%)
Sep 12, 2023	24.79	24.79	24.76	24.79	4,511	-0.03(-0.11%)
Sep 11, 2023	24.94	24.94	24.78	24.82	12,898	+0.08(+0.34%)
Sep 08, 2023	24.82	24.82	24.73	24.73	1,680	+0.03(+0.11%)
Sep 07, 2023	24.68	24.76	24.68	24.70	3,234	-0.02(-0.08%)
Sep 06, 2023	24.98	25.00	24.69	24.72	1,644	-0.18(-0.71%)
Sep 05, 2023	24.83	24.91	24.82	24.90	2,429	-0.06(-0.23%)
Sep 01, 2023	24.79	25.08	24.79	24.96	2,165	+0.11(+0.43%)
Aug 31, 2023	24.75	24.96	24.75	24.85	17,875	+0.01(+0.02%)
Aug 30, 2023	24.88	24.88	24.82	24.84	10,631	-0.03(-0.13%)
Aug 29, 2023	24.70	24.88	24.70	24.88	8,600	+0.20(+0.79%)
Aug 28, 2023	24.62	24.73	24.62	24.68	3,518	+0.11(+0.46%)
Aug 25, 2023	24.48	24.58	24.48	24.57	3,555	+0.11(+0.45%)
Aug 24, 2023	24.54	24.54	24.44	24.46	3,582	-0.19(-0.78%)
Aug 23, 2023	24.41	24.69	24.41	24.65	4,578	+0.12(+0.50%)
Aug 22, 2023	24.54	24.54	24.50	24.52	2,772	-0.07(-0.26%)
Aug 21, 2023	24.34	24.59	24.34	24.59	13,012	+0.17(+0.70%)
Aug 18, 2023	24.40	24.50	24.25	24.42	30,487	-0.06(-0.25%)
Aug 17, 2023	24.62	24.62	24.40	24.48	23,957	-0.04(-0.16%)
Aug 16, 2023	24.63	24.65	24.51	24.52	28,207	-0.08(-0.32%)
Aug 15, 2023	24.56	24.79	24.56	24.60	14,933	-0.22(-0.88%)
Aug 14, 2023	25.17	25.17	24.74	24.82	11,317	-0.09(-0.37%)
Aug 11, 2023	24.95	24.95	24.85	24.91	3,209	+0.04(+0.16%)
Aug 10, 2023	25.07	25.12	24.87	24.87	18,053	-0.13(-0.52%)
Aug 09, 2023	24.95	25.07	24.95	25.00	6,803	-0.04(-0.16%)
Aug 08, 2023	25.28	25.28	24.91	25.04	5,799	-0.10(-0.40%)
Aug 07, 2023	25.01	25.14	25.00	25.14	6,144	+0.07(+0.28%)
Aug 04, 2023	25.01	25.14	24.99	25.07	4,334	+0.12(+0.48%)
Aug 03, 2023	25.00	25.00	24.91	24.95	6,441	-0.09(-0.35%)
Aug 02, 2023	25.10	25.10	25.02	25.04	2,884	-0.25(-0.98%)
Aug 01, 2023	25.47	25.47	25.23	25.29	7,308	-0.23(-0.91%)
Jul 31, 2023	25.49	25.55	25.46	25.52	5,762	+0.12(+0.46%)
Jul 28, 2023	25.40	25.47	25.34	25.40	33,105	+0.22(+0.86%)
Jul 27, 2023	25.24	25.38	25.12	25.18	8,698	-0.18(-0.71%)
Jul 26, 2023	25.38	25.39	25.30	25.36	9,533	+0.11(+0.46%)
Jul 25, 2023	25.30	25.36	25.25	25.25	14,737	-0.01(-0.02%)
Jul 24, 2023	25.01	25.28	25.01	25.26	23,121	+0.09(+0.38%)
Jul 21, 2023	25.28	25.28	25.16	25.16	2,206	+0.06(+0.23%)
Jul 20, 2023	25.17	25.26	25.10	25.10	28,626	-0.17(-0.68%)
Jul 19, 2023	25.25	25.30	25.25	25.27	5,110	+0.09(+0.38%)
Jul 18, 2023	25.12	25.25	25.10	25.18	3,138	-0.05(-0.20%)
Jul 17, 2023	25.07	25.23	25.07	25.23	19,614	+0.08(+0.32%)
Jul 14, 2023	25.17	25.20	25.03	25.15	3,568	-0.11(-0.44%)
Jul 13, 2023	25.12	25.27	25.08	25.26	19,227	+0.25(+0.99%)
Jul 12, 2023	24.90	25.10	24.90	25.01	28,532	+0.29(+1.18%)
Jul 11, 2023	24.44	24.73	24.44	24.72	6,118	+0.13(+0.55%)
Jul 10, 2023	24.59	24.61	24.52	24.58	9,873	+0.08(+0.32%)
Jul 07, 2023	24.49	24.64	24.46	24.51	12,667	+0.10(+0.39%)
Jul 06, 2023	24.60	24.60	24.32	24.41	6,478	-0.21(-0.85%)
Jul 05, 2023	24.85	24.85	24.58	24.62	11,164	-0.11(-0.44%)