Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
26.49
+0.17 (0.64%)
May 13, 2025, 9:45 AM - Market open
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.24 | 26.42 | 26.14 | 26.32 | 26.32 | 0.50% | 27,701 |
| May 9, 2025 | 26.10 | 26.32 | 26.10 | 26.19 | 26.19 | 0.69% | 114,413 |
| May 8, 2025 | 25.87 | 26.10 | 25.87 | 26.01 | 26.01 | 0.31% | 31,330 |
| May 7, 2025 | 26.02 | 26.04 | 25.81 | 25.93 | 25.93 | -0.15% | 43,534 |
| May 6, 2025 | 26.12 | 26.12 | 25.80 | 25.97 | 25.97 | 0.39% | 74,843 |
| May 5, 2025 | 26.01 | 26.01 | 25.75 | 25.87 | 25.87 | 0.15% | 77,361 |
| May 2, 2025 | 25.99 | 25.99 | 25.59 | 25.83 | 25.83 | 1.02% | 46,614 |
| May 1, 2025 | 25.91 | 25.91 | 25.42 | 25.57 | 25.57 | -0.10% | 69,565 |
| Apr 30, 2025 | 25.65 | 25.65 | 25.36 | 25.60 | 25.60 | -0.37% | 77,361 |
| Apr 29, 2025 | 25.63 | 25.74 | 25.51 | 25.69 | 25.69 | 0.16% | 361,616 |
| Apr 28, 2025 | 25.68 | 25.68 | 25.33 | 25.65 | 25.65 | 0.41% | 38,810 |
| Apr 25, 2025 | 25.51 | 25.61 | 25.20 | 25.55 | 25.55 | 0.31% | 35,023 |
| Apr 24, 2025 | 25.11 | 25.53 | 25.10 | 25.47 | 25.47 | 1.98% | 73,320 |
| Apr 23, 2025 | 25.14 | 25.31 | 24.96 | 24.97 | 24.97 | -0.28% | 96,659 |
| Apr 22, 2025 | 25.07 | 25.09 | 24.80 | 25.04 | 25.04 | 2.00% | 70,066 |
| Apr 21, 2025 | 24.77 | 24.95 | 24.29 | 24.55 | 24.55 | -0.04% | 73,746 |
| Apr 17, 2025 | 24.84 | 24.84 | 24.28 | 24.56 | 24.56 | 0.61% | 66,249 |
| Apr 16, 2025 | 24.38 | 24.47 | 24.13 | 24.41 | 24.41 | 0.74% | 99,379 |
| Apr 15, 2025 | 24.60 | 24.60 | 24.11 | 24.23 | 24.23 | 0.25% | 32,458 |
| Apr 14, 2025 | 24.61 | 24.61 | 23.95 | 24.17 | 24.17 | 1.09% | 66,353 |
| Apr 11, 2025 | 23.68 | 23.91 | 23.39 | 23.91 | 23.91 | 2.62% | 134,891 |
| Apr 10, 2025 | 23.53 | 23.55 | 22.96 | 23.30 | 23.30 | -2.10% | 172,368 |
| Apr 9, 2025 | 22.45 | 23.80 | 22.13 | 23.80 | 23.80 | 7.26% | 97,875 |
| Apr 8, 2025 | 22.85 | 23.04 | 21.92 | 22.19 | 22.19 | -0.60% | 45,858 |
| Apr 7, 2025 | 22.65 | 22.96 | 22.06 | 22.33 | 22.33 | -3.90% | 363,829 |
| Apr 4, 2025 | 24.18 | 24.18 | 23.10 | 23.23 | 23.23 | -6.56% | 239,236 |
| Apr 3, 2025 | 25.07 | 25.08 | 24.75 | 24.86 | 24.86 | -0.84% | 114,195 |
| Apr 2, 2025 | 24.97 | 25.11 | 24.80 | 25.07 | 25.07 | 0.40% | 167,085 |
| Apr 1, 2025 | 24.82 | 25.01 | 24.78 | 24.97 | 24.97 | 0.89% | 255,767 |
| Mar 31, 2025 | 24.86 | 24.86 | 24.50 | 24.75 | 24.75 | -0.44% | 300,492 |
| Mar 28, 2025 | 25.09 | 25.10 | 24.70 | 24.86 | 24.86 | -0.92% | 372,598 |
| Mar 27, 2025 | 25.08 | 25.09 | 24.94 | 25.09 | 25.09 | 0.40% | 456,494 |
| Mar 26, 2025 | 24.95 | 25.00 | 24.84 | 24.99 | 24.99 | 0.08% | 892,344 |
| Mar 25, 2025 | 25.00 | 25.12 | 24.97 | 24.97 | 24.97 | 0.32% | 130,045 |
| Mar 24, 2025 | 24.79 | 24.89 | 24.79 | 24.89 | 24.89 | 0.81% | 12,932 |
| Mar 21, 2025 | 24.63 | 24.72 | 24.57 | 24.69 | 24.69 | -0.40% | 4,493 |
| Mar 20, 2025 | 24.81 | 24.88 | 24.69 | 24.79 | 24.79 | -1.31% | 87,540 |
| Mar 19, 2025 | 25.30 | 25.30 | 25.05 | 25.12 | 25.12 | -0.51% | 86,002 |
| Mar 18, 2025 | 25.16 | 25.25 | 24.94 | 25.25 | 25.25 | 0.40% | 25,758 |
| Mar 17, 2025 | 25.05 | 25.17 | 24.90 | 25.15 | 25.15 | 1.13% | 27,973 |
| Mar 14, 2025 | 24.54 | 24.87 | 24.54 | 24.87 | 24.87 | 1.97% | 29,336 |
| Mar 13, 2025 | 24.11 | 24.39 | 24.11 | 24.39 | 24.39 | 0.95% | 111,826 |
| Mar 12, 2025 | 24.20 | 24.22 | 24.11 | 24.16 | 24.16 | 0.20% | 38,121 |
| Mar 11, 2025 | 24.16 | 24.25 | 23.97 | 24.11 | 24.11 | -0.03% | 11,661 |
| Mar 10, 2025 | 24.17 | 24.17 | 23.88 | 24.12 | 24.12 | -1.10% | 34,264 |
| Mar 7, 2025 | 24.43 | 24.44 | 24.31 | 24.39 | 24.39 | 0.53% | 11,096 |
| Mar 6, 2025 | 24.30 | 24.44 | 24.13 | 24.26 | 24.26 | -7.86% | 44,736 |
| Mar 5, 2025 | 23.90 | 26.33 | 23.83 | 26.33 | 26.33 | 12.71% | 668,291 |
| Mar 4, 2025 | 23.37 | 23.55 | 23.16 | 23.36 | 23.36 | -0.10% | 80,572 |
| Mar 3, 2025 | 23.67 | 23.81 | 23.38 | 23.38 | 23.38 | -0.24% | 10,814 |