Cambria Global Asset Allocation ETF (GAA) Historical Stock Data
28.47 ↓0.28 (-0.99%)
As of April 29, 2024, 11:45am EST.
Historical Data
In the past 30 trading days, GAA is up 0.01% a day on average. There have been 16 days where Cambria Global Asset Allocation ETF closed green and 14 days where GAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.53 | 28.47 | ↓$0.06 (-0.20%) | 28.34 | 28.53 | 5.07K |
| 2024-04-26 | 28.55 | 28.76 | ↑$0.21 (0.73%) | 28.50 | 28.76 | 4.68K |
| 2024-04-25 | 28.48 | 28.45 | ↓$0.03 (-0.11%) | 28.37 | 28.51 | 4.92K |
| 2024-04-24 | 28.40 | 28.52 | ↑$0.12 (0.41%) | 28.34 | 28.79 | 10.04K |
| 2024-04-23 | 28.37 | 28.61 | ↑$0.24 (0.85%) | 28.35 | 28.61 | 4.30K |
| 2024-04-22 | 28.33 | 28.34 | ↑$0.01 (0.03%) | 28.02 | 28.46 | 28.15K |
| 2024-04-19 | 28.34 | 28.33 | ↓$0.01 (-0.03%) | 28.33 | 28.37 | 2.10K |
| 2024-04-18 | 28.63 | 28.49 | ↓$0.14 (-0.51%) | 28.43 | 28.65 | 2.85K |
| 2024-04-17 | 28.53 | 28.45 | ↓$0.08 (-0.29%) | 28.35 | 28.54 | 12.69K |
| 2024-04-16 | 28.25 | 28.46 | ↑$0.21 (0.73%) | 28.10 | 28.46 | 13.94K |
| 2024-04-15 | 28.72 | 28.55 | ↓$0.17 (-0.59%) | 28.40 | 28.97 | 56.45K |
| 2024-04-12 | 28.60 | 28.24 | ↓$0.36 (-1.26%) | 28.24 | 28.61 | 2.86K |
| 2024-04-11 | 28.50 | 28.53 | ↑$0.04 (0.14%) | 28.50 | 28.55 | 1.32K |
| 2024-04-10 | 28.87 | 28.48 | ↓$0.39 (-1.35%) | 28.41 | 28.87 | 8.70K |
| 2024-04-09 | 29.00 | 28.98 | ↓$0.02 (-0.08%) | 28.96 | 29.06 | 3.09K |
| 2024-04-08 | 28.72 | 28.91 | ↑$0.19 (0.67%) | 28.72 | 28.95 | 5.07K |
| 2024-04-05 | 28.69 | 28.72 | ↑$0.03 (0.12%) | 28.67 | 28.77 | 7.84K |
| 2024-04-04 | 29.12 | 28.55 | ↓$0.57 (-1.94%) | 28.55 | 29.12 | 6.02K |
| 2024-04-03 | 28.89 | 28.85 | ↓$0.04 (-0.14%) | 28.75 | 28.97 | 6K |
| 2024-04-02 | 28.89 | 28.79 | ↓$0.10 (-0.35%) | 28.48 | 28.91 | 2.88K |
| 2024-04-01 | 28.92 | 29.09 | ↑$0.17 (0.59%) | 28.92 | 29.16 | 4.19K |
| 2024-03-28 | 28.88 | 28.94 | ↑$0.05 (0.19%) | 28.87 | 29.03 | 2.69K |
| 2024-03-27 | 28.71 | 28.91 | ↑$0.20 (0.71%) | 28.71 | 29.07 | 17.16K |
| 2024-03-26 | 28.49 | 28.73 | ↑$0.24 (0.84%) | 28.49 | 28.78 | 10.29K |
| 2024-03-25 | 28.36 | 28.43 | ↑$0.07 (0.25%) | 28.36 | 28.52 | 4.36K |
| 2024-03-22 | 28.42 | 28.22 | ↓$0.20 (-0.70%) | 28.22 | 28.43 | 3.17K |
| 2024-03-21 | 28.85 | 28.88 | ↑$0.03 (0.10%) | 28.85 | 28.90 | 4.31K |
| 2024-03-20 | 28.46 | 28.81 | ↑$0.35 (1.23%) | 28.46 | 28.84 | 2.11K |
| 2024-03-19 | 28.51 | 28.63 | ↑$0.12 (0.42%) | 28.48 | 28.69 | 3.46K |
| 2024-03-18 | 28.68 | 28.66 | ↓$0.02 (-0.07%) | 28.58 | 28.68 | 2.70K |
Create an account or log in to view more rows.
$GAA is anyone really buying this shit
$GAA Time to buy here
$GAA used to this fuckery!! Not leaving no chance !
$GAA I blocked some bears and I liked it!
$GAA Many many bears
$GAA said y’all dumb af
$GAA the trend is your friend
until the end.
$GAA go green today and we gap up tomrrow
$GAA Holding Strong since January ??????????
$GAA ready to explode