Cambria Global Value ETF

GVAL
🏛️ usa →
29.19
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 29.17 29.23 29.06 29.19 0.1M
2025-09-25 29.12 29.18 29.04 29.13 0.3M
2025-09-24 29.24 29.28 29.16 29.24 0.3M
2025-09-23 29.34 29.35 29.21 29.23 0.1M
2025-09-22 29.30 29.35 29.17 29.34 0.2M
2025-09-19 29.18 29.27 29.06 29.27 0.2M
2025-09-18 29.31 29.31 29.10 29.16 0.3M
2025-09-17 29.63 29.70 29.44 29.46 0.1M
2025-09-16 29.72 29.72 29.55 29.60 0.1M
2025-09-15 29.42 29.63 29.42 29.58 0.0M
2025-09-12 29.33 29.33 29.19 29.27 0.1M
2025-09-11 29.01 29.36 29.01 29.31 0.1M
2025-09-10 29.25 29.25 29.02 29.07 0.0M
2025-09-09 29.08 29.22 29.08 29.13 0.1M
2025-09-08 29.16 29.18 29.02 29.12 0.1M
2025-09-05 28.91 29.12 28.86 28.95 0.1M
2025-09-04 28.70 28.75 28.60 28.71 0.2M
2025-09-03 28.55 28.70 28.55 28.64 0.1M
2025-09-02 28.55 28.63 28.34 28.60 0.3M
2025-08-29 29.00 29.00 28.69 28.83 0.1M
2025-08-28 28.86 29.00 28.81 28.96 0.0M
2025-08-27 28.65 28.90 28.61 28.86 0.4M
2025-08-26 28.96 28.97 28.80 28.90 0.1M
2025-08-25 28.99 29.19 28.90 28.90 0.2M
2025-08-22 28.80 29.14 28.70 29.10 0.1M
2025-08-21 28.64 28.82 28.63 28.73 0.1M
2025-08-20 28.82 28.82 28.59 28.71 0.4M
2025-08-19 28.79 28.80 28.61 28.70 0.0M
2025-08-18 28.83 28.83 28.58 28.72 0.1M
2025-08-15 28.78 28.90 28.62 28.81 0.1M
2025-08-14 28.56 28.69 28.52 28.63 0.1M
2025-08-13 28.91 28.91 28.63 28.87 0.1M
2025-08-12 28.49 28.73 28.49 28.73 0.0M
2025-08-11 28.50 28.52 28.33 28.49 0.0M
2025-08-08 28.47 28.55 28.34 28.55 0.0M
2025-08-07 28.38 28.40 28.15 28.40 0.4M
2025-08-06 27.76 28.08 27.76 28.05 0.4M
2025-08-05 27.55 27.78 27.55 27.73 0.2M
2025-08-04 27.52 27.72 27.51 27.64 0.2M
2025-08-01 27.67 27.67 27.35 27.40 0.2M
2025-07-31 27.59 27.59 27.32 27.41 0.7M
2025-07-30 27.80 27.80 27.55 27.55 0.1M
2025-07-29 28.34 28.34 27.61 27.82 0.1M
2025-07-28 28.18 28.18 27.56 27.81 0.2M
2025-07-25 28.07 28.19 27.93 28.14 0.1M
2025-07-24 28.11 28.23 28.01 28.06 0.1M
2025-07-23 27.81 28.18 27.81 28.02 0.1M
2025-07-22 27.69 27.94 27.69 27.85 0.0M
2025-07-21 27.71 27.92 27.69 27.85 0.1M
2025-07-18 27.88 27.88 27.44 27.56 0.1M
2025-07-17 27.49 27.62 27.37 27.50 0.4M
2025-07-16 27.28 27.44 27.17 27.43 0.4M
2025-07-15 27.67 27.67 27.22 27.31 0.1M
2025-07-14 27.53 27.53 27.40 27.47 0.0M
2025-07-11 27.51 27.57 27.42 27.46 0.1M
2025-07-10 27.52 27.58 27.41 27.57 0.0M
2025-07-09 27.44 27.52 27.30 27.51 0.1M
2025-07-08 27.41 27.41 27.20 27.40 0.1M
2025-07-07 27.58 27.62 27.23 27.30 0.1M
2025-07-03 27.66 27.69 27.56 27.67 0.1M
2025-07-02 27.38 27.55 27.21 27.55 0.0M
2025-07-01 27.33 27.34 27.08 27.32 0.1M
2025-06-30 27.12 27.23 26.87 27.23 0.1M
2025-06-27 26.87 26.92 26.72 26.85 0.1M
2025-06-26 26.92 26.99 26.72 26.94 0.1M
2025-06-25 26.60 26.68 26.53 26.59 0.0M
2025-06-24 26.58 26.70 26.25 26.60 0.2M
2025-06-23 25.90 26.16 25.89 26.12 0.3M
2025-06-20 26.14 26.25 26.01 26.11 0.4M
2025-06-18 26.15 26.27 26.09 26.19 0.1M
2025-06-17 27.14 27.14 26.68 26.76 0.0M
2025-06-16 27.10 27.15 26.88 26.88 0.0M
2025-06-13 26.88 26.94 26.71 26.91 0.0M
2025-06-12 27.10 27.14 27.06 27.12 0.0M
2025-06-11 27.04 27.13 26.92 27.08 0.0M
2025-06-10 27.06 27.10 26.94 27.04 0.1M
2025-06-09 26.96 26.96 26.60 26.88 0.0M
2025-06-06 26.85 26.90 26.75 26.89 0.0M
2025-06-05 26.88 26.91 26.80 26.85 0.0M
2025-06-04 26.81 26.83 26.68 26.73 0.0M
2025-06-03 26.53 26.64 26.30 26.62 0.0M
2025-06-02 26.44 26.59 26.40 26.55 0.0M
2025-05-30 26.50 26.50 26.20 26.30 0.0M
2025-05-29 26.52 26.83 26.48 26.65 0.0M
2025-05-28 26.64 26.65 26.43 26.55 0.1M
2025-05-27 26.73 26.77 26.51 26.65 0.1M
2025-05-23 26.37 26.67 26.36 26.65 0.0M
2025-05-22 26.60 26.61 26.32 26.43 0.1M
2025-05-21 26.84 26.84 26.57 26.61 0.1M
2025-05-20 26.58 26.87 26.50 26.82 0.0M
2025-05-19 26.59 26.70 26.37 26.69 0.1M
2025-05-16 26.31 26.57 26.31 26.55 0.1M
2025-05-15 26.60 26.60 26.46 26.46 0.0M
2025-05-14 26.65 26.82 26.63 26.69 0.1M
2025-05-13 26.31 26.71 26.31 26.59 0.1M
2025-05-12 26.24 26.42 26.14 26.32 0.0M
2025-05-09 26.10 26.32 26.10 26.19 0.1M
2025-05-08 25.87 26.10 25.87 26.01 0.0M
2025-05-07 26.02 26.04 25.81 25.93 0.0M
2025-05-06 26.12 26.12 25.80 25.97 0.1M
2025-05-05 26.01 26.01 25.75 25.87 0.1M
2025-05-02 25.99 25.99 25.59 25.83 0.0M
2025-05-01 25.91 25.91 25.42 25.57 0.1M
2025-04-30 25.65 25.65 25.36 25.60 0.1M
2025-04-29 25.63 25.74 25.51 25.69 0.4M
2025-04-28 25.68 25.68 25.33 25.65 0.0M
2025-04-25 25.51 25.61 25.20 25.55 0.0M
2025-04-24 25.11 25.53 25.09 25.47 0.1M
2025-04-23 25.14 25.31 24.96 24.97 0.1M
2025-04-22 25.07 25.09 24.80 25.04 0.1M
2025-04-21 24.77 24.95 24.29 24.55 0.1M
2025-04-17 24.84 24.84 24.28 24.56 0.1M
2025-04-16 24.38 24.47 24.13 24.41 0.1M
2025-04-15 24.60 24.60 24.11 24.23 0.0M
2025-04-14 24.61 24.61 23.95 24.17 0.1M
2025-04-11 23.68 23.91 23.39 23.91 0.1M
2025-04-10 23.53 23.55 22.96 23.30 0.2M
2025-04-09 22.45 23.80 22.13 23.80 0.1M
2025-04-08 22.85 23.04 21.92 22.19 0.0M
2025-04-07 22.65 22.96 22.06 22.33 0.4M
2025-04-04 24.18 24.18 23.10 23.23 0.2M
2025-04-03 25.07 25.08 24.75 24.86 0.1M
2025-04-02 24.97 25.11 24.80 25.07 0.2M
2025-04-01 24.82 25.01 24.78 24.97 0.3M
2025-03-31 24.86 24.86 24.50 24.75 0.3M
2025-03-28 25.09 25.10 24.70 24.86 0.4M
2025-03-27 25.08 25.09 24.94 25.09 0.5M
2025-03-26 24.95 25.00 24.84 24.99 0.9M
2025-03-25 25.00 25.12 24.97 24.97 0.1M
2025-03-24 24.79 24.89 24.79 24.89 0.0M
2025-03-21 24.63 24.72 24.57 24.69 0.0M
2025-03-20 24.81 24.88 24.69 24.79 0.1M
2025-03-19 25.30 25.30 25.05 25.12 0.1M
2025-03-18 25.16 25.25 24.94 25.25 0.0M
2025-03-17 25.05 25.17 24.90 25.15 0.0M
2025-03-14 24.54 24.87 24.54 24.87 0.0M
2025-03-13 24.11 24.39 24.11 24.39 0.1M
2025-03-12 24.20 24.22 24.11 24.16 0.0M
2025-03-11 24.16 24.25 23.97 24.11 0.0M
2025-03-10 24.17 24.17 23.88 24.12 0.0M
2025-03-07 24.43 24.44 24.31 24.39 0.0M
2025-03-06 24.30 24.44 24.13 24.26 0.0M
2025-03-05 23.90 26.33 23.83 26.33 0.7M
2025-03-04 23.37 23.55 23.16 23.36 0.1M
2025-03-03 23.67 23.81 23.38 23.38 0.0M
2025-02-28 23.45 23.57 23.23 23.44 0.1M
2025-02-27 23.50 23.63 23.48 23.54 0.1M
2025-02-26 23.59 23.70 23.54 23.66 0.2M
2025-02-25 23.54 23.54 23.31 23.39 0.0M
2025-02-24 23.41 23.41 23.23 23.27 0.0M
2025-02-21 23.39 23.39 23.23 23.23 0.0M
2025-02-20 23.29 23.40 23.24 23.33 0.0M
2025-02-19 23.19 23.22 23.06 23.15 0.0M
2025-02-18 23.20 23.34 23.20 23.26 0.0M
2025-02-14 23.14 23.29 23.11 23.17 0.0M
2025-02-13 22.81 22.98 22.79 22.96 0.0M
2025-02-12 22.78 22.97 22.70 22.88 0.0M
2025-02-11 22.51 22.61 22.51 22.60 0.0M
2025-02-10 22.48 22.51 22.46 22.51 0.0M
2025-02-07 22.56 22.56 22.30 22.30 0.0M
2025-02-06 22.38 22.40 22.31 22.40 0.0M
2025-02-05 22.15 22.18 22.06 22.16 0.0M
2025-02-04 22.09 22.20 22.09 22.14 0.0M
2025-02-03 21.71 21.98 21.71 21.88 0.0M
2025-01-31 22.25 22.27 22.07 22.08 0.0M
2025-01-30 22.15 22.32 22.15 22.30 0.0M
2025-01-29 22.00 22.01 21.93 21.99 0.0M
2025-01-28 21.98 21.98 21.88 21.98 0.0M
2025-01-27 21.97 21.97 21.87 21.92 0.0M
2025-01-24 21.88 21.91 21.88 21.91 0.0M
2025-01-23 21.64 21.78 21.62 21.75 0.1M
2025-01-22 21.62 21.65 21.55 21.55 0.0M
2025-01-21 21.52 21.64 21.39 21.64 0.0M
2025-01-17 21.11 21.39 21.08 21.22 0.0M
2025-01-16 21.06 21.06 20.96 20.97 0.0M
2025-01-15 20.98 21.14 20.90 21.12 0.0M
2025-01-14 20.77 20.87 20.77 20.85 0.0M
2025-01-13 20.64 20.73 20.58 20.67 0.1M
2025-01-10 20.67 20.69 20.64 20.66 0.0M
2025-01-08 20.80 20.91 20.80 20.90 0.0M
2025-01-07 21.00 21.03 20.95 20.98 0.0M
2025-01-06 21.02 21.06 21.02 21.06 0.0M
2025-01-03 20.90 20.90 20.75 20.86 0.0M
2025-01-02 20.83 20.83 20.65 20.68 0.0M