Cambria Global Asset Allocation ETF

GAA
🏛️ usa →
31.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.78 31.79 31.62 31.73 0.0M
2025-09-25 32.36 32.36 31.93 32.01 0.0M
2025-09-24 31.68 31.97 31.68 31.94 0.0M
2025-09-23 31.91 32.28 31.91 32.06 0.0M
2025-09-22 32.05 32.05 31.98 32.03 0.0M
2025-09-19 31.96 32.11 31.96 32.06 0.0M
2025-09-18 32.35 32.35 31.97 32.10 0.0M
2025-09-17 32.21 32.21 31.97 32.00 0.0M
2025-09-16 31.80 32.12 31.75 31.97 0.0M
2025-09-15 32.13 32.13 31.90 31.94 0.0M
2025-09-12 32.00 32.00 31.87 31.95 0.0M
2025-09-11 31.93 31.93 31.93 31.93 0.0M
2025-09-10 31.83 31.87 31.72 31.81 0.0M
2025-09-09 31.75 31.80 31.60 31.76 0.0M
2025-09-08 32.00 32.00 31.65 31.77 0.0M
2025-09-05 31.65 31.66 31.56 31.59 0.0M
2025-09-04 31.30 31.49 31.30 31.49 0.0M
2025-09-03 31.39 31.44 31.36 31.38 0.0M
2025-09-02 31.33 31.39 31.33 31.39 0.0M
2025-08-29 31.76 31.76 31.34 31.53 0.0M
2025-08-28 31.45 31.47 31.45 31.47 0.0M
2025-08-27 31.35 31.39 31.27 31.39 0.0M
2025-08-26 30.97 31.35 30.73 31.35 0.0M
2025-08-25 31.65 31.65 31.20 31.27 0.0M
2025-08-22 31.35 31.51 31.26 31.47 0.0M
2025-08-21 31.13 31.36 31.09 31.12 0.0M
2025-08-20 30.77 31.09 30.77 31.08 0.0M
2025-08-19 30.96 31.10 30.96 30.96 0.0M
2025-08-18 31.03 31.03 31.03 31.03 0.0M
2025-08-15 31.10 31.10 31.01 31.07 0.0M
2025-08-14 31.02 31.05 30.96 31.03 0.0M
2025-08-13 31.15 31.22 31.07 31.17 0.0M
2025-08-12 31.08 31.11 31.00 31.00 0.0M
2025-08-11 31.07 31.07 30.83 30.95 0.0M
2025-08-08 30.84 30.94 30.65 30.79 0.0M
2025-08-07 30.75 30.77 30.65 30.69 0.0M
2025-08-06 30.72 30.72 30.59 30.62 0.0M
2025-08-05 29.99 30.76 29.99 30.75 0.0M
2025-08-04 30.84 30.84 30.52 30.59 0.0M
2025-08-01 30.45 30.45 30.33 30.36 0.0M
2025-07-31 30.46 30.46 30.42 30.42 0.0M
2025-07-30 30.70 30.75 30.45 30.51 0.0M
2025-07-29 30.64 30.72 30.62 30.70 0.0M
2025-07-28 31.00 31.00 30.62 30.70 0.0M
2025-07-25 30.51 30.88 30.51 30.68 0.0M
2025-07-24 30.89 30.94 30.85 30.89 0.0M
2025-07-23 30.81 31.01 30.77 30.93 0.0M
2025-07-22 30.44 30.73 30.44 30.73 0.0M
2025-07-21 30.00 30.52 30.00 30.50 0.0M
2025-07-18 30.64 30.64 30.50 30.52 0.0M
2025-07-17 30.54 30.59 30.48 30.57 0.0M
2025-07-16 30.34 30.52 30.34 30.46 0.0M
2025-07-15 30.41 30.47 30.28 30.39 0.0M
2025-07-14 30.65 30.65 30.48 30.54 0.0M
2025-07-11 30.25 30.68 30.25 30.57 0.0M
2025-07-10 30.40 30.85 30.40 30.55 0.0M
2025-07-09 30.49 30.49 30.27 30.45 0.0M
2025-07-08 30.23 30.63 30.23 30.29 0.0M
2025-07-07 30.58 30.66 30.45 30.47 0.0M
2025-07-03 30.61 30.71 30.61 30.66 0.0M
2025-07-02 30.50 30.62 30.44 30.59 0.0M
2025-07-01 30.45 30.55 30.38 30.50 0.0M
2025-06-30 30.38 30.55 30.35 30.55 0.0M
2025-06-27 30.16 30.59 30.16 30.48 0.0M
2025-06-26 30.37 30.58 30.33 30.42 0.0M
2025-06-25 30.33 30.40 30.23 30.34 0.0M
2025-06-24 30.10 30.37 30.10 30.28 0.0M
2025-06-23 30.62 30.62 30.35 30.41 0.0M
2025-06-20 30.72 30.72 30.30 30.33 0.0M
2025-06-18 30.39 30.45 30.39 30.40 0.0M
2025-06-17 30.43 30.43 30.34 30.34 0.0M
2025-06-16 30.50 30.50 30.25 30.30 0.0M
2025-06-13 30.32 30.38 30.27 30.30 0.0M
2025-06-12 30.40 30.43 30.27 30.40 0.0M
2025-06-11 30.36 30.45 30.11 30.15 0.0M
2025-06-10 30.33 30.43 29.91 30.27 0.0M
2025-06-09 30.22 30.41 29.93 29.98 0.0M
2025-06-06 30.49 30.49 30.09 30.14 0.0M
2025-06-05 30.01 30.22 29.79 29.90 0.0M
2025-06-04 30.02 30.39 30.02 30.28 0.0M
2025-06-03 29.65 30.01 29.63 29.88 0.0M
2025-06-02 29.70 29.70 29.64 29.66 0.0M
2025-05-30 29.73 29.73 29.60 29.65 0.0M
2025-05-29 29.70 29.70 29.63 29.65 0.0M
2025-05-28 29.73 29.73 29.54 29.57 0.0M
2025-05-27 29.62 29.70 29.62 29.62 0.0M
2025-05-23 29.41 29.66 29.41 29.57 0.0M
2025-05-22 29.48 29.52 29.48 29.48 0.0M
2025-05-21 29.64 29.64 29.48 29.57 0.0M
2025-05-20 29.63 29.70 29.57 29.70 0.0M
2025-05-19 29.80 29.80 29.30 29.54 0.0M
2025-05-16 29.68 29.70 29.44 29.58 0.0M
2025-05-15 29.35 29.50 29.35 29.49 0.0M
2025-05-14 29.77 29.77 29.06 29.32 0.0M
2025-05-13 29.66 29.67 29.48 29.58 0.0M
2025-05-12 29.89 29.89 29.29 29.36 0.0M
2025-05-09 29.42 29.52 29.26 29.26 0.0M
2025-05-08 29.03 29.32 28.97 29.06 0.0M
2025-05-07 29.45 29.45 28.96 28.96 0.0M
2025-05-06 28.96 29.06 28.96 29.06 0.0M
2025-05-05 28.92 29.08 28.91 29.08 0.0M
2025-05-02 29.05 29.05 28.99 29.05 0.0M
2025-05-01 28.89 28.93 28.88 28.88 0.0M
2025-04-30 28.90 29.12 28.58 28.80 0.0M
2025-04-29 29.10 29.26 28.86 28.86 0.0M
2025-04-28 28.97 29.12 28.67 29.12 0.0M
2025-04-25 28.92 29.08 28.71 28.74 0.0M
2025-04-24 28.43 29.02 28.43 28.81 0.0M
2025-04-23 29.05 29.05 28.51 28.62 0.0M
2025-04-22 28.49 28.68 28.49 28.60 0.0M
2025-04-21 28.96 28.96 28.19 28.35 0.0M
2025-04-17 28.45 28.70 28.45 28.70 0.0M
2025-04-16 28.58 28.72 28.43 28.49 0.0M
2025-04-15 28.21 28.64 28.21 28.38 0.0M
2025-04-14 28.38 28.42 28.30 28.37 0.0M
2025-04-11 27.89 28.14 27.87 28.11 0.0M
2025-04-10 28.13 28.13 27.78 27.86 0.0M
2025-04-09 26.80 27.89 26.80 27.87 0.0M
2025-04-08 27.64 27.69 26.95 27.18 0.0M
2025-04-07 27.16 27.59 27.15 27.22 0.0M
2025-04-04 28.39 28.39 27.54 27.70 0.0M
2025-04-03 29.00 29.07 28.54 28.57 0.0M
2025-04-02 29.05 29.28 29.05 29.28 0.0M
2025-04-01 29.03 29.06 28.94 29.06 0.0M
2025-03-31 28.88 29.14 28.54 29.12 0.0M
2025-03-28 28.96 28.96 28.81 28.87 0.0M
2025-03-27 28.94 29.13 28.80 28.93 0.0M
2025-03-26 29.15 29.15 28.82 28.82 0.0M
2025-03-25 29.19 29.19 29.00 29.04 0.0M
2025-03-24 29.51 29.51 29.29 29.33 0.0M
2025-03-21 29.50 29.66 29.40 29.48 0.0M
2025-03-20 29.47 29.48 29.43 29.43 0.0M
2025-03-19 29.34 29.51 29.34 29.51 0.0M
2025-03-18 29.75 29.75 29.37 29.37 0.0M
2025-03-17 29.20 29.44 29.20 29.43 0.0M
2025-03-14 29.14 29.14 29.05 29.10 0.0M
2025-03-13 29.08 29.08 28.83 28.83 0.0M
2025-03-12 28.88 28.99 28.88 28.99 0.0M
2025-03-11 28.86 29.01 28.76 28.88 0.0M
2025-03-10 29.48 29.48 28.80 28.83 0.0M
2025-03-07 29.12 29.12 29.00 29.08 0.0M
2025-03-06 29.05 29.05 29.00 29.02 0.0M
2025-03-05 29.06 29.18 28.90 29.18 0.0M
2025-03-04 28.91 29.24 28.75 29.05 0.0M
2025-03-03 29.29 29.30 28.95 28.95 0.0M
2025-02-28 29.07 29.14 29.00 29.06 0.0M
2025-02-27 29.24 29.24 29.08 29.08 0.0M
2025-02-26 29.36 29.36 29.14 29.14 0.0M
2025-02-25 29.32 29.32 29.11 29.14 0.0M
2025-02-24 29.29 29.29 29.10 29.14 0.0M
2025-02-21 29.38 29.39 29.03 29.03 0.0M
2025-02-20 29.32 29.32 29.19 29.25 0.0M
2025-02-19 29.42 29.42 29.12 29.29 0.0M
2025-02-18 28.08 29.43 27.53 29.11 0.0M
2025-02-14 29.21 29.49 29.21 29.32 0.0M
2025-02-13 29.18 29.18 29.18 29.18 0.0M
2025-02-12 28.27 29.17 28.27 29.17 0.0M
2025-02-11 29.19 29.19 29.16 29.16 0.0M
2025-02-10 29.19 29.19 29.17 29.17 0.0M
2025-02-07 29.14 29.23 29.05 29.12 0.0M
2025-02-06 29.23 29.23 29.16 29.20 0.0M
2025-02-05 28.73 29.16 28.73 29.05 0.0M
2025-02-04 28.67 28.93 28.67 28.91 0.0M
2025-02-03 28.93 28.93 28.67 28.85 0.0M
2025-01-31 29.14 29.14 28.89 28.89 0.0M
2025-01-30 29.14 29.14 29.08 29.14 0.0M
2025-01-29 28.96 28.96 28.92 28.95 0.0M
2025-01-28 28.98 28.99 28.91 28.93 0.0M
2025-01-27 28.97 29.03 28.72 28.77 0.0M
2025-01-24 29.14 29.14 28.99 28.99 0.0M
2025-01-23 28.99 29.13 28.90 29.10 0.0M
2025-01-22 29.16 29.16 28.86 28.93 0.0M
2025-01-21 28.12 29.07 28.12 29.06 0.0M
2025-01-17 28.80 28.93 28.80 28.92 0.0M
2025-01-16 28.85 29.04 28.70 28.71 0.0M
2025-01-15 28.49 28.84 28.48 28.55 0.0M
2025-01-14 28.40 28.44 28.35 28.41 0.0M
2025-01-13 28.17 28.36 28.12 28.12 0.0M
2025-01-10 28.39 28.43 28.09 28.19 0.0M
2025-01-08 28.24 28.49 28.23 28.33 0.0M
2025-01-07 28.67 28.67 28.44 28.44 0.0M
2025-01-06 28.77 28.81 28.70 28.71 0.0M
2025-01-03 28.67 28.67 28.50 28.62 0.0M
2025-01-02 28.33 28.64 28.33 28.59 0.0M