Cambria Trinity ETF (TRTY) Historical Stock Data

26.76 ↑0.06 (0.23%)

As of May 16, 2022, 12:42pm EST.

Historical Data

In the past 30 trading days, TRTY is down -0.34% a day on average. There have been 11 days where Cambria Trinity ETF closed green and 19 days where TRTY closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-13	26.71	26.70	↓$0.01 (-0.04%)	26.65	26.72	6.23K
2022-05-12	26.26	26.42	↑$0.16 (0.61%)	26.21	26.43	8.32K
2022-05-11	26.01	26.54	↑$0.53 (2.04%)	26.01	26.68	8.06K
2022-05-10	26.69	26.03	↓$0.66 (-2.47%)	26.02	26.69	15.75K
2022-05-09	27.23	26.19	↓$1.04 (-3.82%)	26.18	27.23	21.66K
2022-05-06	26.86	26.89	↑$0.03 (0.11%)	26.82	26.90	4.59K
2022-05-05	27.30	26.84	↓$0.46 (-1.68%)	26.81	27.30	10.01K
2022-05-04	27.05	27.11	↑$0.06 (0.22%)	26.87	27.17	11.88K
2022-05-03	26.93	26.77	↓$0.16 (-0.59%)	26.77	26.93	6.72K
2022-05-02	27.09	26.80	↓$0.29 (-1.08%)	26.50	27.09	18.49K
2022-04-29	27.45	27.01	↓$0.44 (-1.59%)	27.00	27.45	15.20K
2022-04-28	26.89	27.38	↑$0.49 (1.82%)	26.88	27.42	3.67K
2022-04-27	27.26	27.05	↓$0.21 (-0.77%)	26.83	27.26	38.58K
2022-04-26	27.10	27.03	↓$0.07 (-0.26%)	26.82	27.10	6.01K
2022-04-25	27.21	27.10	↓$0.11 (-0.40%)	26.67	27.21	16.19K
2022-04-22	27.60	27.55	↓$0.04 (-0.16%)	27.44	27.68	9.02K
2022-04-21	28.01	27.97	↓$0.04 (-0.14%)	27.72	28.10	8.96K
2022-04-20	28.06	28.09	↑$0.03 (0.11%)	27.87	28.09	9.13K
2022-04-19	27.95	27.94	↓$0.01 (-0.02%)	27.94	28.03	11.34K
2022-04-14	28.10	28.00	↓$0.10 (-0.36%)	27.70	28.10	12K
2022-04-13	27.78	27.99	↑$0.21 (0.74%)	27.61	28.00	8.05K
2022-04-12	27.55	27.69	↑$0.14 (0.51%)	27.49	27.69	3.22K
2022-04-11	27.27	27.40	↑$0.13 (0.46%)	27.22	27.54	18.46K
2022-04-08	27.49	27.49	↓$0.00 (-0.02%)	27.38	27.49	613
2022-04-07	27.48	27.43	↓$0.05 (-0.18%)	27.16	27.48	8.02K
2022-04-06	27.59	27.29	↓$0.30 (-1.08%)	27.29	27.59	2.29K
2022-04-05	27.97	27.28	↓$0.69 (-2.47%)	27.28	27.97	10.55K
2022-04-04	27.66	27.71	↑$0.05 (0.18%)	27.65	27.85	13.63K
2022-04-01	27.60	27.79	↑$0.19 (0.68%)	27.56	27.79	3.01K
2022-03-31	27.66	27.53	↓$0.14 (-0.49%)	27.53	28.15	3.42K