Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Cambria Global Asset Allocation ETF (GAA)
Cambria Global Asset Allocation ETF (GAA) Historical

GAA Cambria Global Asset Allocation ETF

29.081

0.2171 (0.75%)

May 17 2024 - Closed

Delayed by 15 minutes

GAA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	29.081	0.22	0.75%	28.95	29.1064	28.89	3,523
May 16 2024	28.8639	-0.02	-0.06%	28.88	28.89	28.848	4,309
May 15 2024	28.88	0.16	0.56%	28.75	28.89	28.75	2,045
May 14 2024	28.72	0.02	0.05%	28.76	28.76	28.67	1,239
May 13 2024	28.7045	-0.04	-0.15%	28.71	28.74	28.7045	1,901
May 10 2024	28.748	-0.02	-0.08%	28.75	28.75	28.71	1,961
May 09 2024	28.7698	0.02	0.07%	28.75	28.8127	28.75	3,485
May 08 2024	28.75	-0.10	-0.35%	28.85	28.85	28.75	3,535
May 07 2024	28.85	-0.03	-0.10%	28.92	28.92	28.7501	3,454
May 06 2024	28.8791	0.21	0.72%	28.62	28.91	28.62	3,591
May 03 2024	28.6717	0.15	0.53%	28.52	28.72	28.52	6,839
May 02 2024	28.52	0.28	1.00%	28.52	28.56	28.335	7,821
May 01 2024	28.2376	-0.20	-0.70%	28.57	28.57	28.21	12,200
Apr 30 2024	28.4361	-0.04	-0.13%	28.65	28.65	28.39	2,359
Apr 29 2024	28.4736	-0.28	-0.99%	28.77	28.77	28.341	5,065
Apr 26 2024	28.758	0.31	1.08%	28.42	28.758	28.42	4,681
Apr 25 2024	28.45	-0.07	-0.23%	28.48	28.51	28.37	4,924
Apr 24 2024	28.517	-0.09	-0.33%	28.40	28.79	28.34	10,040
Apr 23 2024	28.61	0.27	0.95%	28.50	28.61	28.3513	4,300
Apr 22 2024	28.34	0.01	0.03%	28.43	28.46	28.02	28,152
Apr 19 2024	28.3324	-0.15	-0.54%	28.40	28.40	28.3271	2,103
Apr 18 2024	28.4853	0.04	0.13%	28.63	28.6499	28.4297	2,847
Apr 17 2024	28.448	-0.01	-0.03%	28.53	28.54	28.35	12,688
Apr 16 2024	28.4555	-0.10	-0.34%	28.5516	28.5516	28.10	13,940
Apr 15 2024	28.5516	0.31	1.10%	28.72	28.97	28.3961	56,448
Apr 12 2024	28.24	-0.29	-1.03%	28.38	28.61	28.24	2,861
Apr 11 2024	28.5349	0.05	0.19%	28.75	28.75	28.495	1,324
Apr 10 2024	28.48	-0.50	-1.71%	28.87	28.87	28.41	8,701
Apr 09 2024	28.9766	0.06	0.22%	29.12	29.12	28.9597	3,092
Apr 08 2024	28.9123	0.19	0.65%	28.72	28.95	28.72	5,073
Apr 05 2024	28.7243	0.17	0.60%	28.43	28.77	28.43	7,837
Apr 04 2024	28.5542	-0.30	-1.02%	29.12	29.12	28.5542	6,015
Apr 03 2024	28.8499	0.06	0.22%	28.89	28.97	28.75	5,996
Apr 02 2024	28.7875	-0.30	-1.04%	28.89	28.91	28.48	2,879
Apr 01 2024	29.0903	0.16	0.54%	28.92	29.16	28.92	4,185
Mar 28 2024	28.935	0.02	0.08%	29.06	29.06	28.8694	2,692
Mar 27 2024	28.9133	0.18	0.64%	29.00	29.07	28.71	17,164
Mar 26 2024	28.73	0.30	1.06%	28.43	28.78	28.43	10,289
Mar 25 2024	28.43	0.21	0.74%	28.36	28.54	28.36	4,356
Mar 22 2024	28.2202	-0.66	-2.28%	28.72	28.72	28.2202	3,174
Mar 21 2024	28.8793	0.07	0.24%	28.81	28.9001	28.81	4,309
Mar 20 2024	28.8109	0.18	0.63%	28.46	28.84	28.46	2,111
Mar 19 2024	28.6298	-0.03	-0.11%	28.46	28.69	28.46	3,463
Mar 18 2024	28.6605	0.07	0.24%	28.68	28.68	28.50	2,695
Mar 15 2024	28.5931	-0.09	-0.30%	28.81	28.81	28.40	2,294
Mar 14 2024	28.6798	-0.05	-0.19%	28.7344	28.7344	28.59	950
Mar 13 2024	28.7344	0.18	0.64%	28.43	28.79	28.43	1,045
Mar 12 2024	28.5506	-0.01	-0.02%	28.5557	28.62	28.51	1,711
Mar 11 2024	28.5557	0.00	0.01%	28.55	28.6201	28.49	2,210
Mar 08 2024	28.5537	0.00	0.01%	28.53	28.76	28.53	1,627
Mar 07 2024	28.5522	0.04	0.14%	28.76	28.80	28.5522	5,596
Mar 06 2024	28.5119	0.18	0.62%	28.60	28.69	28.495	5,638
Mar 05 2024	28.335	0.05	0.16%	28.15	28.42	28.15	12,637
Mar 04 2024	28.29	0.07	0.27%	28.12	28.29	28.10	3,429
Mar 01 2024	28.215	0.11	0.38%	28.06	28.22	28.06	3,731
Feb 29 2024	28.1084	-0.07	-0.26%	28.15	28.24	28.0401	5,358
Feb 28 2024	28.1824	0.08	0.28%	28.105	28.259	28.04	7,068
Feb 27 2024	28.105	0.03	0.09%	28.02	28.4099	28.02	6,508
Feb 26 2024	28.0792	-0.01	-0.03%	27.85	28.22	27.85	2,111
Feb 23 2024	28.0879	0.16	0.57%	27.85	28.34	27.85	3,391
Feb 22 2024	27.93	0.10	0.35%	28.18	28.18	27.92	5,780
Feb 21 2024	27.8326	-0.03	-0.10%	27.69	28.23	27.69	2,930
Feb 20 2024	27.8611	-0.12	-0.45%	27.69	28.01	27.59	6,583

Cambria Global Asset All...

RAMP DEFI [OLD]

Jalles Machado ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions