Cambria Global Value ETF (GVAL) Historical Stock Data

21.01 ↑0.18 (0.88%)

As of April 18, 2024, 3:36pm EST.

Historical Data

In the past 30 trading days, GVAL is up 0.08% a day on average. There have been 15 days where Cambria Global Value ETF closed green and 15 days where GVAL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	20.99	21.01	↑$0.02 (0.10%)	20.85	21.04	505.01K
2024-04-17	20.96	20.83	↓$0.13 (-0.62%)	20.78	20.96	52.21K
2024-04-16	20.65	20.71	↑$0.06 (0.30%)	20.60	20.79	18.80K
2024-04-15	21.19	20.85	↓$0.34 (-1.60%)	20.85	21.19	6.04K
2024-04-12	21.09	21.01	↓$0.08 (-0.38%)	20.98	21.16	18.77K
2024-04-11	21.36	21.28	↓$0.08 (-0.37%)	21.17	21.45	4.69K
2024-04-10	21.35	21.39	↑$0.04 (0.19%)	21.35	21.50	9.34K
2024-04-09	21.84	21.75	↓$0.09 (-0.39%)	21.66	21.84	9.10K
2024-04-08	21.56	21.67	↑$0.11 (0.53%)	21.56	21.74	8.71K
2024-04-05	21.25	21.51	↑$0.26 (1.24%)	21.25	21.53	5.66K
2024-04-04	21.66	21.43	↓$0.23 (-1.05%)	21.41	21.78	2.79K
2024-04-03	21.40	21.58	↑$0.18 (0.82%)	21.27	21.58	5.93K
2024-04-02	21.40	21.35	↓$0.05 (-0.22%)	21.28	21.40	8.62K
2024-04-01	21.34	21.33	↓$0.01 (-0.05%)	21.20	21.40	6.73K
2024-03-28	21.39	21.40	↑$0.01 (0.05%)	21.28	21.42	8.55K
2024-03-27	21.36	21.33	↓$0.03 (-0.14%)	21.27	21.37	3.91K
2024-03-26	21.18	21.24	↑$0.06 (0.29%)	21.18	21.31	2.32K
2024-03-25	21.09	21.20	↑$0.11 (0.52%)	21.09	21.20	893
2024-03-22	21.14	21.11	↓$0.03 (-0.13%)	21.07	21.16	2.94K
2024-03-21	21.31	21.23	↓$0.08 (-0.38%)	21.17	21.31	17.01K
2024-03-20	20.88	21.22	↑$0.34 (1.63%)	20.88	21.22	5.44K
2024-03-19	20.92	21.02	↑$0.10 (0.48%)	20.91	21.14	5.66K
2024-03-18	21.01	20.99	↓$0.02 (-0.09%)	20.99	21.10	6.85K
2024-03-15	21.20	21.13	↓$0.07 (-0.31%)	21.12	21.20	4.51K
2024-03-14	21.20	21.12	↓$0.08 (-0.38%)	21.05	21.20	5.36K
2024-03-13	21.02	21.24	↑$0.22 (1.07%)	21.02	21.25	6.68K
2024-03-12	20.91	21.06	↑$0.15 (0.72%)	20.91	21.09	8.58K
2024-03-11	20.81	20.86	↑$0.05 (0.25%)	20.81	20.86	6.83K
2024-03-08	20.91	20.86	↓$0.05 (-0.22%)	20.81	20.91	4.76K
2024-03-07	20.74	20.89	↑$0.15 (0.71%)	20.74	20.89	4.15K