Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
28.63
-0.24 (-0.83%)
At close: Aug 14, 2025, 4:00 PM
28.63
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.56 | 28.66 | 28.52 | 28.62 | - | -0.87% | 76,023 |
| Aug 13, 2025 | 28.91 | 28.91 | 28.63 | 28.87 | 28.87 | 0.49% | 51,260 |
| Aug 12, 2025 | 28.49 | 28.73 | 28.49 | 28.73 | 28.73 | 0.84% | 41,787 |
| Aug 11, 2025 | 28.50 | 28.52 | 28.33 | 28.49 | 28.49 | -0.21% | 35,730 |
| Aug 8, 2025 | 28.47 | 28.55 | 28.34 | 28.55 | 28.55 | 0.53% | 43,293 |
| Aug 7, 2025 | 28.38 | 28.40 | 28.15 | 28.40 | 28.40 | 1.25% | 391,069 |
| Aug 6, 2025 | 27.76 | 28.08 | 27.76 | 28.05 | 28.05 | 1.15% | 377,663 |
| Aug 5, 2025 | 27.55 | 27.78 | 27.55 | 27.73 | 27.73 | 0.33% | 169,680 |
| Aug 4, 2025 | 27.52 | 27.72 | 27.51 | 27.64 | 27.64 | 0.88% | 179,322 |
| Aug 1, 2025 | 27.67 | 27.67 | 27.35 | 27.40 | 27.40 | -0.04% | 240,089 |
| Jul 31, 2025 | 27.59 | 27.59 | 27.32 | 27.41 | 27.41 | -0.51% | 677,550 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.55 | 27.55 | 27.55 | -0.97% | 97,667 |
| Jul 29, 2025 | 28.34 | 28.34 | 27.61 | 27.82 | 27.82 | 0.04% | 120,882 |
| Jul 28, 2025 | 28.18 | 28.18 | 27.56 | 27.81 | 27.81 | -1.17% | 195,406 |
| Jul 25, 2025 | 28.07 | 28.19 | 27.93 | 28.14 | 28.14 | 0.29% | 71,391 |
| Jul 24, 2025 | 28.11 | 28.23 | 28.01 | 28.06 | 28.06 | 0.14% | 146,662 |
| Jul 23, 2025 | 27.81 | 28.18 | 27.81 | 28.02 | 28.02 | 0.61% | 80,796 |
| Jul 22, 2025 | 27.69 | 27.94 | 27.69 | 27.85 | 27.85 | - | 39,808 |
| Jul 21, 2025 | 27.71 | 27.92 | 27.69 | 27.85 | 27.85 | 1.05% | 77,029 |
| Jul 18, 2025 | 27.88 | 27.88 | 27.44 | 27.56 | 27.56 | 0.22% | 67,634 |
| Jul 17, 2025 | 27.49 | 27.62 | 27.37 | 27.50 | 27.50 | 0.27% | 353,703 |
| Jul 16, 2025 | 27.28 | 27.44 | 27.17 | 27.43 | 27.43 | 0.42% | 353,465 |
| Jul 15, 2025 | 27.67 | 27.67 | 27.22 | 27.31 | 27.31 | -0.58% | 128,858 |
| Jul 14, 2025 | 27.53 | 27.53 | 27.40 | 27.47 | 27.47 | 0.04% | 49,326 |
| Jul 11, 2025 | 27.51 | 27.57 | 27.42 | 27.46 | 27.46 | -0.40% | 98,891 |
| Jul 10, 2025 | 27.52 | 27.58 | 27.41 | 27.57 | 27.57 | 0.22% | 44,735 |
| Jul 9, 2025 | 27.44 | 27.52 | 27.30 | 27.51 | 27.51 | 0.40% | 89,517 |
| Jul 8, 2025 | 27.41 | 27.41 | 27.20 | 27.40 | 27.40 | 0.37% | 108,268 |
| Jul 7, 2025 | 27.58 | 27.62 | 27.23 | 27.30 | 27.30 | -1.34% | 72,671 |
| Jul 3, 2025 | 27.66 | 27.69 | 27.56 | 27.67 | 27.67 | 0.44% | 58,015 |
| Jul 2, 2025 | 27.38 | 27.55 | 27.21 | 27.55 | 27.55 | 0.84% | 48,696 |
| Jul 1, 2025 | 27.33 | 27.34 | 27.08 | 27.32 | 27.32 | 0.33% | 86,546 |
| Jun 30, 2025 | 27.12 | 27.23 | 26.87 | 27.23 | 27.23 | 1.42% | 115,462 |
| Jun 27, 2025 | 26.87 | 26.92 | 26.72 | 26.85 | 26.85 | -0.33% | 80,320 |
| Jun 26, 2025 | 26.92 | 26.99 | 26.72 | 26.94 | 26.94 | 1.32% | 54,122 |
| Jun 25, 2025 | 26.60 | 26.68 | 26.53 | 26.59 | 26.59 | -0.04% | 33,894 |
| Jun 24, 2025 | 26.58 | 26.70 | 26.25 | 26.60 | 26.60 | 1.84% | 228,011 |
| Jun 23, 2025 | 25.90 | 26.16 | 25.89 | 26.12 | 26.12 | 0.04% | 271,378 |
| Jun 20, 2025 | 26.14 | 26.25 | 26.01 | 26.11 | 26.11 | -0.31% | 393,990 |
| Jun 18, 2025 | 26.15 | 26.27 | 26.09 | 26.19 | 26.19 | -2.13% | 50,503 |
| Jun 17, 2025 | 27.14 | 27.14 | 26.68 | 26.76 | 26.30 | -0.45% | 10,165 |
| Jun 16, 2025 | 27.10 | 27.15 | 26.88 | 26.88 | 26.41 | -0.11% | 43,725 |
| Jun 13, 2025 | 26.88 | 26.94 | 26.71 | 26.91 | 26.44 | -0.77% | 26,571 |
| Jun 12, 2025 | 27.10 | 27.14 | 27.06 | 27.12 | 26.65 | 0.15% | 13,379 |
| Jun 11, 2025 | 27.04 | 27.13 | 26.92 | 27.08 | 26.61 | 0.15% | 44,539 |
| Jun 10, 2025 | 27.06 | 27.10 | 26.94 | 27.04 | 26.57 | 0.60% | 58,455 |
| Jun 9, 2025 | 26.96 | 26.96 | 26.60 | 26.88 | 26.41 | -0.04% | 31,043 |
| Jun 6, 2025 | 26.85 | 26.90 | 26.75 | 26.89 | 26.42 | 0.15% | 43,295 |
| Jun 5, 2025 | 26.88 | 26.91 | 26.80 | 26.85 | 26.39 | 0.45% | 22,472 |
| Jun 4, 2025 | 26.81 | 26.83 | 26.68 | 26.73 | 26.27 | 0.41% | 24,089 |