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
2021-12-31 31.15 31.21 31.15 31.15 0.0M
2021-12-30 31.14 31.20 31.14 31.17 0.0M
2021-12-29 31.08 31.17 30.88 31.01 0.0M
2021-12-28 31.15 31.16 31.14 31.16 0.0M
2021-12-27 30.75 31.07 30.75 31.01 0.0M
2021-12-23 31.20 31.20 30.76 30.80 0.0M
2021-12-22 31.22 31.53 30.89 31.32 0.0M
2021-12-21 31.22 31.22 30.68 30.97 0.0M
2021-12-20 30.76 30.99 30.70 30.99 0.0M
2021-12-17 31.18 31.30 31.18 31.29 0.0M
2021-12-16 31.31 31.46 31.31 31.46 0.0M
2021-12-15 30.72 31.00 30.68 31.00 0.0M
2021-12-14 31.16 31.16 30.86 30.86 0.0M
2021-12-13 31.30 31.30 31.06 31.06 0.0M
2021-12-10 31.42 31.42 31.23 31.23 0.0M
2021-12-09 31.53 31.53 31.18 31.18 0.0M
2021-12-08 31.53 31.53 31.09 31.17 0.0M
2021-12-07 31.20 31.60 31.15 31.15 0.0M
2021-12-06 30.96 30.99 30.88 30.88 0.0M
2021-12-03 31.08 31.11 30.49 30.50 0.0M
2021-12-02 31.07 31.10 30.73 30.77 0.0M
2021-12-01 31.15 31.15 30.48 30.48 0.0M
2021-11-30 31.14 31.24 30.77 30.94 0.0M
2021-11-29 31.41 31.41 31.29 31.37 0.0M
2021-11-26 32.10 32.10 31.23 31.26 0.0M
2021-11-24 32.10 32.17 32.10 32.17 0.0M
2021-11-23 32.10 32.20 32.10 32.19 0.0M
2021-11-22 32.09 32.14 32.09 32.11 0.0M
2021-11-19 32.00 32.07 31.92 31.97 0.0M
2021-11-18 32.18 32.18 32.08 32.08 0.0M
2021-11-17 32.20 32.20 32.18 32.18 0.0M
2021-11-16 32.21 32.21 32.18 32.20 0.0M
2021-11-15 32.29 32.39 32.28 32.38 0.0M
2021-11-12 32.34 32.36 32.30 32.36 0.0M
2021-11-11 32.35 32.38 32.35 32.38 0.0M
2021-11-10 32.20 32.32 32.12 32.12 0.0M
2021-11-09 32.38 32.41 32.38 32.38 0.0M
2021-11-08 32.38 32.45 32.34 32.34 0.0M
2021-11-05 32.33 32.38 32.29 32.37 0.0M
2021-11-04 32.17 32.17 32.02 32.02 0.0M
2021-11-03 32.09 32.16 32.04 32.16 0.0M
2021-11-02 32.00 32.03 31.97 31.99 0.0M
2021-11-01 32.03 32.03 31.92 31.92 0.0M
2021-10-29 31.95 31.95 31.88 31.95 0.0M
2021-10-28 31.99 32.07 31.99 32.04 0.0M
2021-10-27 32.03 32.06 32.03 32.04 0.0M
2021-10-26 32.03 32.12 32.03 32.07 0.0M
2021-10-25 31.96 32.22 31.96 32.22 0.0M
2021-10-22 31.92 31.97 31.92 31.97 0.0M
2021-10-21 32.04 32.04 31.92 32.03 0.0M
2021-10-20 32.00 32.49 31.99 32.41 0.0M
2021-10-19 31.83 31.98 31.79 31.94 0.0M
2021-10-18 31.71 31.87 31.71 31.87 0.0M
2021-10-15 32.04 32.04 31.81 31.81 0.0M
2021-10-14 31.72 31.79 31.66 31.75 0.0M
2021-10-13 31.37 31.60 31.37 31.60 0.0M
2021-10-12 31.58 31.58 31.42 31.42 0.0M
2021-10-11 31.30 31.59 31.30 31.36 0.0M
2021-10-08 31.53 31.66 31.41 31.41 0.0M
2021-10-07 31.84 32.09 31.46 31.87 0.0M
2021-10-06 31.19 31.54 31.09 31.54 0.0M
2021-10-05 31.43 31.95 31.40 31.42 0.0M
2021-10-04 31.40 31.57 31.35 31.42 0.0M
2021-10-01 31.25 31.47 30.34 31.28 0.0M
2021-09-30 31.16 31.16 30.99 31.05 0.0M
2021-09-29 31.24 31.27 31.15 31.19 0.0M
2021-09-28 31.32 31.49 31.22 31.42 0.0M
2021-09-27 31.48 31.72 31.15 31.68 0.1M
2021-09-24 31.63 31.63 31.33 31.33 0.0M
2021-09-23 32.01 32.14 31.97 32.14 0.0M
2021-09-22 31.89 31.92 31.57 31.66 0.0M
2021-09-21 31.58 31.80 31.58 31.73 0.0M
2021-09-20 31.51 31.60 31.40 31.60 0.0M
2021-09-17 32.12 32.14 31.88 31.96 0.0M
2021-09-16 32.09 32.22 32.09 32.14 0.0M
2021-09-15 32.20 32.30 32.20 32.26 0.0M
2021-09-14 32.20 32.20 32.05 32.05 0.0M
2021-09-13 32.08 32.28 32.08 32.28 0.0M
2021-09-10 32.27 32.27 32.08 32.08 0.0M
2021-09-09 32.13 32.66 32.13 32.51 0.0M
2021-09-08 32.40 32.40 31.96 31.96 0.0M
2021-09-07 32.37 32.44 32.36 32.39 0.0M
2021-09-03 32.43 32.55 32.43 32.52 0.0M
2021-09-02 32.86 32.86 32.55 32.59 0.0M
2021-09-01 32.57 32.63 32.37 32.62 0.0M
2021-08-31 32.27 32.44 32.27 32.44 0.0M
2021-08-30 32.13 32.33 32.13 32.31 0.0M
2021-08-27 32.02 32.40 32.02 32.28 0.0M
2021-08-26 31.93 31.93 31.90 31.90 0.0M
2021-08-25 32.04 32.04 31.94 31.94 0.0M
2021-08-24 31.31 31.98 31.23 31.97 0.0M
2021-08-23 31.14 31.28 31.14 31.17 0.0M
2021-08-20 31.19 31.19 31.10 31.16 0.0M
2021-08-19 31.51 31.51 31.20 31.27 0.0M
2021-08-18 31.69 31.71 31.54 31.54 0.0M
2021-08-17 31.72 31.72 31.55 31.60 0.0M
2021-08-16 32.00 32.00 31.88 31.90 0.0M
2021-08-13 32.07 32.07 32.00 32.04 0.0M
2021-08-12 31.99 32.00 31.88 32.00 0.0M
2021-08-11 31.91 32.08 31.82 32.08 0.0M
2021-08-10 32.01 32.01 31.88 31.99 0.0M
2021-08-09 32.06 32.06 31.90 31.96 0.0M
2021-08-06 32.06 32.06 31.75 31.87 0.0M
2021-08-05 32.02 32.08 32.02 32.08 0.0M
2021-08-04 32.47 32.47 31.93 31.97 0.0M
2021-08-03 32.21 32.22 32.06 32.22 0.0M
2021-08-02 32.26 32.38 32.25 32.31 0.0M
2021-07-30 32.23 32.37 32.22 32.22 0.0M
2021-07-29 32.39 32.39 32.22 32.22 0.0M
2021-07-28 32.25 32.25 31.73 32.15 0.0M
2021-07-27 31.54 32.09 31.34 31.94 0.0M
2021-07-26 31.34 32.01 31.34 31.89 0.0M
2021-07-23 32.00 32.00 31.58 31.58 0.0M
2021-07-22 31.50 31.66 31.48 31.61 0.0M
2021-07-21 31.55 31.73 31.55 31.64 0.0M
2021-07-20 31.33 31.59 31.19 31.48 0.0M
2021-07-19 31.39 31.39 31.00 31.16 0.0M
2021-07-16 31.69 31.70 31.53 31.53 0.0M
2021-07-15 31.56 31.74 31.56 31.66 0.0M
2021-07-14 31.98 31.98 31.64 31.71 0.0M
2021-07-13 31.90 32.13 31.90 31.94 0.0M
2021-07-12 31.86 31.91 31.85 31.91 0.0M
2021-07-09 31.88 32.00 31.74 31.82 0.0M
2021-07-08 31.67 31.67 31.52 31.56 0.0M
2021-07-07 31.99 32.00 31.66 31.66 0.0M
2021-07-06 31.84 31.87 31.56 31.83 0.0M
2021-07-02 31.97 32.07 31.97 32.07 0.0M
2021-07-01 31.69 32.03 31.69 32.03 0.0M
2021-06-30 31.92 31.95 31.85 31.95 0.0M
2021-06-29 32.01 32.01 31.80 31.85 0.0M
2021-06-28 31.92 31.94 31.86 31.91 0.0M
2021-06-25 32.10 32.10 31.96 32.02 0.0M
2021-06-24 32.12 32.16 32.03 32.15 0.0M
2021-06-23 32.05 32.31 32.02 32.12 0.0M
2021-06-22 31.78 32.04 31.73 31.98 0.0M
2021-06-21 31.99 32.00 31.75 31.99 0.0M
2021-06-18 31.67 31.73 31.63 31.66 0.0M
2021-06-17 32.10 32.10 31.84 31.90 0.0M
2021-06-16 32.37 32.37 32.08 32.23 0.0M
2021-06-15 32.38 32.45 32.29 32.38 0.0M
2021-06-14 32.62 32.62 32.48 32.56 0.0M
2021-06-11 33.06 33.06 32.49 32.62 0.0M
2021-06-10 32.61 32.83 32.57 32.74 0.0M
2021-06-09 32.86 32.86 32.51 32.53 0.0M
2021-06-08 32.47 32.69 32.47 32.61 0.0M
2021-06-07 32.56 32.56 32.46 32.51 0.0M
2021-06-04 32.28 32.49 32.28 32.49 0.0M
2021-06-03 32.32 32.59 32.26 32.35 0.0M
2021-06-02 32.42 32.47 32.34 32.47 0.0M
2021-06-01 32.20 32.41 32.20 32.32 0.0M
2021-05-28 32.02 32.32 32.02 32.30 0.0M
2021-05-27 32.02 32.07 31.96 32.07 0.0M
2021-05-26 31.93 31.93 31.86 31.86 0.0M
2021-05-25 31.79 31.84 31.72 31.84 0.0M
2021-05-24 31.92 31.92 31.61 31.76 0.0M
2021-05-21 31.57 31.58 31.57 31.58 0.0M
2021-05-20 31.55 31.57 31.44 31.57 0.0M
2021-05-19 31.19 31.61 31.19 31.53 0.0M
2021-05-18 31.69 31.86 31.69 31.71 0.0M
2021-05-17 31.68 31.71 31.49 31.70 0.0M
2021-05-14 31.30 31.71 31.28 31.71 0.0M
2021-05-13 33.44 33.44 31.28 31.28 0.0M
2021-05-12 31.63 31.63 31.37 31.53 0.0M
2021-05-11 31.52 34.12 31.52 31.99 0.0M
2021-05-10 32.04 32.04 31.89 31.89 0.0M
2021-05-07 31.64 32.13 31.64 32.08 0.0M
2021-05-06 31.60 31.75 31.60 31.67 0.0M
2021-05-05 31.78 31.78 31.63 31.66 0.0M
2021-05-04 31.70 31.70 31.53 31.56 0.0M
2021-05-03 31.65 31.83 31.60 31.83 0.0M
2021-04-30 31.65 31.75 31.64 31.64 0.0M
2021-04-29 31.79 31.93 31.71 31.83 0.0M
2021-04-28 31.85 31.88 31.82 31.86 0.0M
2021-04-27 31.75 31.91 31.75 31.91 0.0M
2021-04-26 31.76 31.86 31.76 31.79 0.0M
2021-04-23 32.32 32.32 31.43 31.53 0.0M
2021-04-22 31.99 32.29 31.34 31.37 0.0M
2021-04-21 31.25 31.38 31.10 31.32 0.0M
2021-04-20 31.50 31.50 30.99 31.20 0.0M
2021-04-19 31.49 31.50 31.49 31.50 0.0M
2021-04-16 31.46 31.52 31.38 31.50 0.0M
2021-04-15 31.39 31.44 31.39 31.43 0.0M
2021-04-14 31.07 31.37 31.07 31.32 0.0M
2021-04-13 31.09 31.21 31.09 31.20 0.0M
2021-04-12 30.86 31.13 30.86 31.09 0.0M
2021-04-09 32.04 32.04 31.10 31.18 0.0M
2021-04-08 31.15 31.24 31.15 31.20 0.0M
2021-04-07 31.14 31.23 30.85 31.06 0.0M
2021-04-06 31.11 31.21 31.11 31.21 0.0M
2021-04-05 31.93 31.93 31.01 31.04 0.0M
2021-04-01 31.12 31.12 30.90 30.99 0.0M
2021-03-31 30.85 30.85 30.56 30.71 0.0M
2021-03-30 30.46 30.69 30.41 30.69 0.0M
2021-03-29 31.49 31.49 30.91 30.99 0.0M
2021-03-26 30.71 30.77 30.66 30.74 0.0M
2021-03-25 30.55 30.57 30.26 30.49 0.0M
2021-03-24 30.68 30.71 30.52 30.54 0.0M
2021-03-23 31.62 31.62 30.78 30.78 0.0M
2021-03-22 31.33 31.33 31.09 31.25 0.0M
2021-03-19 32.11 32.11 31.01 31.08 0.0M
2021-03-18 31.41 31.41 30.97 30.97 0.0M
2021-03-17 31.45 31.46 31.17 31.42 0.0M
2021-03-16 31.60 31.60 31.29 31.41 0.0M
2021-03-15 31.40 31.40 31.31 31.38 0.0M
2021-03-12 31.33 31.42 31.33 31.42 0.0M
2021-03-11 31.30 31.30 31.07 31.25 0.0M
2021-03-10 30.93 30.98 30.90 30.90 0.0M
2021-03-09 30.70 30.90 30.70 30.75 0.0M
2021-03-08 30.56 30.74 30.48 30.70 0.0M
2021-03-05 30.33 30.33 30.20 30.30 0.0M
2021-03-04 30.40 30.40 30.09 30.21 0.0M
2021-03-03 30.80 30.89 30.40 30.41 0.0M
2021-03-02 31.00 31.00 30.57 30.57 0.0M
2021-03-01 30.79 31.05 30.79 30.97 0.0M
2021-02-26 30.39 30.50 30.17 30.38 0.0M
2021-02-25 30.88 30.88 30.33 30.33 0.0M
2021-02-24 30.92 30.92 30.64 30.70 0.0M
2021-02-23 30.92 30.97 30.62 30.93 0.0M
2021-02-22 30.79 31.20 30.79 31.07 0.0M
2021-02-19 31.02 31.03 30.72 30.79 0.0M
2021-02-18 30.85 30.85 30.69 30.73 0.0M
2021-02-17 31.56 31.56 31.08 31.22 0.0M
2021-02-16 31.30 31.34 31.22 31.25 0.0M
2021-02-12 31.34 31.34 31.00 31.24 0.0M
2021-02-11 31.19 31.30 31.10 31.11 0.0M
2021-02-10 31.42 31.42 30.99 31.14 0.0M
2021-02-09 30.85 30.92 30.81 30.89 0.0M
2021-02-08 31.04 31.04 30.69 30.79 0.0M
2021-02-05 30.72 30.72 30.55 30.60 0.0M
2021-02-04 30.29 30.73 30.07 30.22 0.0M
2021-02-03 30.17 30.32 30.13 30.27 0.0M
2021-02-02 30.24 30.40 30.24 30.33 0.0M
2021-02-01 29.89 30.09 29.78 29.92 0.0M
2021-01-29 29.97 29.98 29.63 29.63 0.0M
2021-01-28 30.27 30.27 29.31 30.00 0.0M
2021-01-27 30.29 30.29 30.01 30.04 0.0M
2021-01-26 30.35 30.44 30.35 30.44 0.0M
2021-01-25 30.48 30.48 30.37 30.37 0.0M
2021-01-22 30.13 30.24 30.13 30.24 0.0M
2021-01-21 29.90 30.15 29.90 30.15 0.0M
2021-01-20 30.14 30.14 29.47 30.02 0.0M
2021-01-19 29.82 30.24 29.63 30.17 0.0M
2021-01-15 30.09 30.09 30.07 30.07 0.0M
2021-01-14 30.11 30.23 30.10 30.23 0.0M
2021-01-13 29.88 29.96 29.88 29.96 0.0M
2021-01-12 29.84 30.13 29.84 30.10 0.0M
2021-01-11 29.84 29.98 29.84 29.94 0.0M
2021-01-08 30.06 30.23 30.06 30.13 0.0M
2021-01-07 30.19 30.19 29.95 30.09 0.0M
2021-01-06 29.62 30.00 29.53 30.00 0.0M
2021-01-05 29.48 29.57 29.42 29.47 0.0M
2021-01-04 29.60 29.60 29.04 29.24 0.0M