Cambria Global Value ETF (GVAL)
CBOE: GVAL
· Real-Time Price · USD
29.43
0.20 (0.68%)
At close: Oct 01, 2025, 3:27 PM
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.22 | 29.23 | 29.06 | 29.23 | n/a | 0.45% | 69,306 |
| Sep 29, 2025 | 29.30 | 29.39 | 29.05 | 29.10 | n/a | -0.31% | 205,110 |
| Sep 26, 2025 | 29.17 | 29.23 | 29.06 | 29.19 | 29.19 | 0.21% | 73,233 |
| Sep 25, 2025 | 29.12 | 29.18 | 29.04 | 29.13 | 29.13 | -0.38% | 315,528 |
| Sep 24, 2025 | 29.24 | 29.28 | 29.16 | 29.24 | 29.24 | 0.03% | 348,800 |
| Sep 23, 2025 | 29.34 | 29.35 | 29.21 | 29.23 | 29.23 | -0.37% | 136,907 |
| Sep 22, 2025 | 29.30 | 29.35 | 29.17 | 29.34 | 29.34 | 0.24% | 183,800 |
| Sep 19, 2025 | 29.18 | 29.27 | 29.06 | 29.27 | 29.27 | 0.38% | 179,100 |
| Sep 18, 2025 | 29.31 | 29.31 | 29.10 | 29.16 | 29.16 | -1.02% | 288,009 |
| Sep 17, 2025 | 29.63 | 29.70 | 29.44 | 29.46 | 29.25 | -0.47% | 53,800 |
| Sep 16, 2025 | 29.72 | 29.72 | 29.55 | 29.60 | 29.39 | 0.07% | 56,337 |
| Sep 15, 2025 | 29.42 | 29.63 | 29.42 | 29.58 | 29.37 | 1.06% | 32,900 |
| Sep 12, 2025 | 29.33 | 29.33 | 29.19 | 29.27 | 29.07 | -0.14% | 147,939 |
| Sep 11, 2025 | 29.01 | 29.36 | 29.01 | 29.31 | 29.11 | 0.83% | 92,000 |
| Sep 10, 2025 | 29.25 | 29.25 | 29.02 | 29.07 | 28.87 | -0.21% | 42,400 |
| Sep 9, 2025 | 29.08 | 29.22 | 29.08 | 29.13 | 28.93 | 0.03% | 64,827 |
| Sep 8, 2025 | 29.16 | 29.18 | 29.02 | 29.12 | 28.92 | 0.59% | 86,200 |
| Sep 5, 2025 | 28.91 | 29.12 | 28.86 | 28.95 | 28.75 | 0.84% | 97,100 |
| Sep 4, 2025 | 28.70 | 28.75 | 28.60 | 28.71 | 28.51 | 0.24% | 158,714 |
| Sep 3, 2025 | 28.55 | 28.70 | 28.55 | 28.64 | 28.44 | 0.14% | 93,139 |
Page 1 of 136