Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
31.73
-0.28 (-0.87%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.78 | 31.79 | 31.62 | 31.73 | 31.73 | -0.88% | 9,924 |
| Sep 25, 2025 | 32.36 | 32.36 | 31.93 | 32.01 | 32.01 | 0.21% | 29,067 |
| Sep 24, 2025 | 31.68 | 31.97 | 31.68 | 31.94 | 31.94 | -0.36% | 6,654 |
| Sep 23, 2025 | 31.91 | 32.28 | 31.91 | 32.06 | 32.06 | 0.11% | 14,735 |
| Sep 22, 2025 | 32.05 | 32.05 | 31.98 | 32.03 | 31.74 | -0.12% | 1,102 |
| Sep 19, 2025 | 31.96 | 32.11 | 31.96 | 32.06 | 31.77 | -0.12% | 3,648 |
| Sep 18, 2025 | 32.35 | 32.35 | 31.97 | 32.10 | 31.81 | 0.33% | 3,147 |
| Sep 17, 2025 | 32.21 | 32.21 | 31.97 | 32.00 | 31.71 | 0.08% | 1,232 |
| Sep 16, 2025 | 31.80 | 32.12 | 31.75 | 31.97 | 31.68 | 0.11% | 15,931 |
| Sep 15, 2025 | 32.13 | 32.13 | 31.90 | 31.94 | 31.65 | -0.05% | 3,484 |
| Sep 12, 2025 | 32.00 | 32.00 | 31.87 | 31.95 | 31.67 | 0.08% | 7,861 |
| Sep 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.64 | 0.37% | 128 |
| Sep 10, 2025 | 31.83 | 31.87 | 31.72 | 31.81 | 31.53 | 0.17% | 2,278 |
| Sep 9, 2025 | 31.75 | 31.80 | 31.60 | 31.76 | 31.47 | -0.04% | 7,441 |
| Sep 8, 2025 | 32.00 | 32.00 | 31.65 | 31.77 | 31.49 | 0.58% | 1,676 |
| Sep 5, 2025 | 31.65 | 31.66 | 31.56 | 31.59 | 31.31 | 0.30% | 2,292 |
| Sep 4, 2025 | 31.30 | 31.49 | 31.30 | 31.49 | 31.21 | 0.37% | 609 |
| Sep 3, 2025 | 31.39 | 31.44 | 31.36 | 31.38 | 31.10 | -0.04% | 2,793 |
| Sep 2, 2025 | 31.33 | 31.39 | 31.33 | 31.39 | 31.11 | -0.45% | 1,197 |
| Aug 29, 2025 | 31.76 | 31.76 | 31.34 | 31.53 | 31.25 | 0.21% | 3,226 |
| Aug 28, 2025 | 31.45 | 31.47 | 31.45 | 31.47 | 31.18 | 0.25% | 1,133 |
| Aug 27, 2025 | 31.35 | 31.39 | 31.27 | 31.39 | 31.10 | 0.11% | 1,870 |
| Aug 26, 2025 | 30.97 | 31.35 | 30.73 | 31.35 | 31.07 | 0.28% | 5,434 |
| Aug 25, 2025 | 31.65 | 31.65 | 31.20 | 31.27 | 30.98 | -0.66% | 2,767 |
| Aug 22, 2025 | 31.35 | 31.51 | 31.26 | 31.47 | 31.19 | 1.13% | 1,962 |
| Aug 21, 2025 | 31.13 | 31.36 | 31.09 | 31.12 | 30.84 | 0.14% | 5,023 |
| Aug 20, 2025 | 30.77 | 31.09 | 30.77 | 31.08 | 30.80 | 0.39% | 2,846 |
| Aug 19, 2025 | 30.96 | 31.10 | 30.96 | 30.96 | 30.68 | -0.23% | 9,888 |
| Aug 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.75 | -0.13% | 315 |
| Aug 15, 2025 | 31.10 | 31.10 | 31.01 | 31.07 | 30.79 | 0.11% | 4,910 |
| Aug 14, 2025 | 31.02 | 31.05 | 30.96 | 31.03 | 30.75 | -0.45% | 1,343 |
| Aug 13, 2025 | 31.15 | 31.22 | 31.07 | 31.17 | 30.89 | 0.55% | 4,293 |
| Aug 12, 2025 | 31.08 | 31.11 | 31.00 | 31.00 | 30.72 | 0.17% | 1,556 |
| Aug 11, 2025 | 31.07 | 31.07 | 30.83 | 30.95 | 30.67 | 0.51% | 1,916 |
| Aug 8, 2025 | 30.84 | 30.94 | 30.65 | 30.79 | 30.51 | 0.34% | 5,689 |
| Aug 7, 2025 | 30.75 | 30.77 | 30.65 | 30.69 | 30.41 | 0.22% | 3,327 |
| Aug 6, 2025 | 30.72 | 30.72 | 30.59 | 30.62 | 30.34 | -0.42% | 4,815 |
| Aug 5, 2025 | 29.99 | 30.76 | 29.99 | 30.75 | 30.47 | 0.52% | 2,204 |
| Aug 4, 2025 | 30.84 | 30.84 | 30.52 | 30.59 | 30.31 | 0.76% | 4,210 |
| Aug 1, 2025 | 30.45 | 30.45 | 30.33 | 30.36 | 30.09 | -0.18% | 2,386 |
| Jul 31, 2025 | 30.46 | 30.46 | 30.42 | 30.42 | 30.14 | -0.32% | 1,125 |
| Jul 30, 2025 | 30.70 | 30.75 | 30.45 | 30.51 | 30.24 | -0.61% | 1,518 |
| Jul 29, 2025 | 30.64 | 30.72 | 30.62 | 30.70 | 30.42 | - | 2,847 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.62 | 30.70 | 30.42 | 0.05% | 4,638 |
| Jul 25, 2025 | 30.51 | 30.88 | 30.51 | 30.69 | 30.41 | -0.67% | 3,518 |
| Jul 24, 2025 | 30.89 | 30.94 | 30.85 | 30.89 | 30.61 | -0.11% | 3,091 |
| Jul 23, 2025 | 30.81 | 31.01 | 30.77 | 30.93 | 30.65 | 0.63% | 10,875 |
| Jul 22, 2025 | 30.44 | 30.73 | 30.44 | 30.73 | 30.45 | 0.77% | 5,617 |
| Jul 21, 2025 | 30.00 | 30.52 | 30.00 | 30.50 | 30.22 | -0.08% | 6,427 |
| Jul 18, 2025 | 30.64 | 30.64 | 30.50 | 30.52 | 30.25 | -0.16% | 1,540 |