Cambria Trinity ETF (NY:TRTY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	27.91	27.91	27.80	27.80	499	-0.09(-0.32%)
Sep 16, 2025	27.89	27.89	27.87	27.89	10,788	+0.01(+0.03%)
Sep 15, 2025	27.69	27.91	27.69	27.88	2,465	+0.09(+0.32%)
Sep 12, 2025	27.77	27.80	27.75	27.79	602	+0.00(+0.01%)
Sep 11, 2025	27.79	27.79	27.79	27.79	247	+0.20(+0.73%)
Sep 10, 2025	27.60	27.60	27.56	27.59	36,678	+0.08(+0.30%)
Sep 09, 2025	27.50	27.50	27.49	27.50	776	-0.04(-0.16%)
Sep 08, 2025	27.15	27.55	27.15	27.55	2,901	+0.13(+0.48%)
Sep 05, 2025	27.40	27.42	27.38	27.42	851	+0.13(+0.46%)
Sep 04, 2025	27.22	27.29	27.22	27.29	1,069	+0.06(+0.21%)
Sep 03, 2025	27.24	27.24	27.23	27.23	435	+0.03(+0.13%)
Sep 02, 2025	27.02	27.20	27.02	27.20	2,905	-0.04(-0.13%)
Aug 29, 2025	27.21	27.24	27.21	27.23	1,218	-0.04(-0.14%)
Aug 28, 2025	27.22	27.27	27.21	27.27	3,319	+0.06(+0.20%)
Aug 27, 2025	27.12	27.22	27.12	27.22	1,736	+0.05(+0.18%)
Aug 26, 2025	27.16	27.17	27.12	27.17	4,997	+0.02(+0.09%)
Aug 25, 2025	27.19	27.21	27.14	27.14	2,201	-0.12(-0.43%)
Aug 22, 2025	27.18	27.27	27.18	27.26	1,643	+0.32(+1.19%)
Aug 21, 2025	26.91	26.94	26.91	26.94	560	+0.01(+0.05%)
Aug 20, 2025	26.85	26.97	26.85	26.93	961	+0.08(+0.28%)
Aug 19, 2025	26.95	26.95	26.85	26.85	501	-0.07(-0.26%)
Aug 18, 2025	26.77	26.94	26.77	26.92	2,767	-0.02(-0.07%)
Aug 15, 2025	26.93	26.96	26.87	26.94	4,375	-0.01(-0.05%)
Aug 14, 2025	26.94	26.95	26.89	26.95	1,849	-0.13(-0.48%)
Aug 13, 2025	26.61	27.08	26.61	27.08	425	+0.13(+0.48%)
Aug 12, 2025	26.89	26.95	26.89	26.95	2,575	+0.21(+0.80%)
Aug 11, 2025	26.78	26.78	26.74	26.74	1,336	-0.04(-0.15%)
Aug 08, 2025	26.78	26.80	26.78	26.78	4,501	+0.05(+0.18%)
Aug 07, 2025	26.74	26.75	26.70	26.73	2,629	+0.08(+0.28%)
Aug 06, 2025	26.19	26.66	26.19	26.66	2,547	+0.11(+0.41%)
Aug 05, 2025	26.52	26.55	26.50	26.55	12,269	+0.03(+0.13%)
Aug 04, 2025	26.51	26.52	26.47	26.51	3,339	+0.22(+0.82%)
Aug 01, 2025	26.26	26.30	26.26	26.30	1,425	-0.05(-0.18%)
Jul 31, 2025	26.41	26.41	26.35	26.35	934	-0.07(-0.27%)
Jul 30, 2025	26.54	26.59	26.42	26.42	1,977	-0.20(-0.75%)
Jul 29, 2025	26.59	26.61	26.57	26.61	3,074	+0.06(+0.24%)
Jul 28, 2025	26.64	26.64	26.53	26.55	4,415	-0.15(-0.56%)
Jul 25, 2025	26.75	26.75	26.65	26.70	5,501	-0.02(-0.08%)
Jul 24, 2025	26.73	26.79	26.72	26.72	1,884	-0.09(-0.34%)
Jul 23, 2025	26.58	26.82	26.58	26.81	19,489	+0.11(+0.41%)
Jul 22, 2025	26.56	26.75	26.56	26.70	12,706	+0.15(+0.56%)
Jul 21, 2025	26.59	26.59	26.55	26.55	1,450	+0.12(+0.45%)
Jul 18, 2025	26.84	26.84	26.43	26.43	10,523	-0.02(-0.06%)
Jul 17, 2025	26.39	26.45	26.39	26.45	2,502	+0.04(+0.15%)
Jul 16, 2025	26.41	26.41	26.30	26.40	6,750	+0.12(+0.45%)
Jul 15, 2025	26.47	26.47	26.29	26.29	5,917	-0.20(-0.77%)
Jul 14, 2025	26.48	26.50	26.46	26.49	3,930	+0.02(+0.08%)
Jul 11, 2025	26.44	26.47	26.44	26.47	2,257	+0.01(+0.02%)
Jul 10, 2025	26.42	26.48	26.39	26.46	4,603	+0.05(+0.20%)
Jul 09, 2025	26.33	26.41	26.33	26.41	568	+0.09(+0.33%)
Jul 08, 2025	26.29	26.34	26.27	26.32	3,834	+0.00(+0.01%)
Jul 07, 2025	25.93	26.38	25.93	26.32	1,299	-0.15(-0.58%)
Jul 03, 2025	26.47	26.48	26.45	26.47	13,661	+0.04(+0.15%)
Jul 02, 2025	26.34	26.43	26.34	26.43	3,649	+0.13(+0.49%)