Cambria Trinity ETF (TRTY) Historical Stock Data
25.69 ↑0.35 (1.38%)
As of May 2, 2024, 9:39am EST.
Historical Data
In the past 30 trading days, TRTY is down -0.16% a day on average. There have been 14 days where Cambria Trinity ETF closed green and 16 days where TRTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 25.59 | 25.69 | ↑$0.10 (0.39%) | 25.45 | 25.69 | 11.90K |
| 2024-05-01 | 25.46 | 25.34 | ↓$0.12 (-0.49%) | 25.33 | 25.57 | 4.54K |
| 2024-04-30 | 25.60 | 25.47 | ↓$0.13 (-0.51%) | 25.44 | 25.60 | 1.43K |
| 2024-04-29 | 25.50 | 25.79 | ↑$0.29 (1.15%) | 25.50 | 25.87 | 23.92K |
| 2024-04-26 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 134 |
| 2024-04-25 | 25.53 | 25.59 | ↑$0.06 (0.24%) | 25.49 | 25.59 | 2.56K |
| 2024-04-24 | 25.62 | 25.57 | ↓$0.05 (-0.18%) | 25.57 | 25.62 | 4.54K |
| 2024-04-23 | 25.51 | 25.55 | ↑$0.04 (0.16%) | 25.51 | 25.70 | 5.01K |
| 2024-04-22 | 25.58 | 25.48 | ↓$0.10 (-0.37%) | 25.26 | 25.58 | 2.35K |
| 2024-04-19 | 25.34 | 25.37 | ↑$0.03 (0.10%) | 25.34 | 25.42 | 1.04K |
| 2024-04-18 | 25.42 | 25.32 | ↓$0.10 (-0.40%) | 25.32 | 25.43 | 4.89K |
| 2024-04-17 | 25.48 | 25.33 | ↓$0.15 (-0.59%) | 25.25 | 25.48 | 10.01K |
| 2024-04-16 | 25.36 | 25.37 | ↑$0.01 (0.03%) | 25.24 | 25.45 | 35.41K |
| 2024-04-15 | 25.89 | 25.50 | ↓$0.39 (-1.50%) | 25.40 | 25.89 | 3.77K |
| 2024-04-12 | 25.70 | 25.62 | ↓$0.08 (-0.29%) | 25.54 | 25.81 | 9.05K |
| 2024-04-11 | 25.85 | 25.85 | ↑$0.01 (0.02%) | 25.75 | 25.85 | 16.86K |
| 2024-04-10 | 25.88 | 25.82 | ↓$0.06 (-0.24%) | 25.71 | 25.89 | 7.73K |
| 2024-04-09 | 26.04 | 26.04 | ↑$0.00 (0.01%) | 26.00 | 26.05 | 7.14K |
| 2024-04-08 | 26.03 | 26.08 | ↑$0.05 (0.19%) | 25.96 | 26.14 | 18.40K |
| 2024-04-05 | 25.88 | 25.95 | ↑$0.07 (0.28%) | 25.86 | 25.97 | 2.70K |
| 2024-04-04 | 26.12 | 25.89 | ↓$0.24 (-0.91%) | 25.86 | 26.19 | 7.24K |
| 2024-04-03 | 25.99 | 25.98 | ↓$0.01 (-0.02%) | 25.97 | 26.04 | 6.30K |
| 2024-04-02 | 26.10 | 25.77 | ↓$0.33 (-1.26%) | 25.77 | 26.10 | 4.47K |
| 2024-04-01 | 25.97 | 25.95 | ↓$0.02 (-0.06%) | 25.86 | 26.14 | 54.09K |
| 2024-03-28 | 25.82 | 25.96 | ↑$0.14 (0.54%) | 25.82 | 25.99 | 85.84K |
| 2024-03-27 | 25.85 | 26.06 | ↑$0.21 (0.81%) | 25.85 | 26.06 | 5.58K |
| 2024-03-26 | 26.09 | 25.85 | ↓$0.24 (-0.91%) | 25.79 | 26.09 | 8.22K |
| 2024-03-25 | 25.90 | 25.84 | ↓$0.06 (-0.23%) | 25.82 | 25.91 | 4.99K |
| 2024-03-22 | 26.04 | 25.75 | ↓$0.29 (-1.10%) | 25.70 | 26.04 | 3.47K |
| 2024-03-21 | 26.00 | 26.09 | ↑$0.09 (0.34%) | 26.00 | 26.13 | 7.22K |
Create an account or log in to view more rows.
$TRTY bear trap?
$TRTY LETS GOOOOOOOO!!!!!!!
$TRTY I warned you all fairly you morons.
$TRTY bounce it!!
$TRTY flow comin
$TRTY i like the stock
$TRTY buy the dip…smfh
$TRTY get over the hump
$TRTY we need those buyers and volume.
$TRTY I’m not saying you guys are a bunch of whores
but I’m also not not saying it