Cambria Global Value ETF (GVAL)
CBOE: GVAL
· Real-Time Price · USD
29.11
0.16 (0.55%)
At close: Sep 08, 2025, 3:00 PM
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.16 | 29.18 | 29.02 | 29.12 | n/a | 0.59% | 86,186 |
| Sep 5, 2025 | 28.91 | 29.12 | 28.86 | 28.95 | 28.95 | 0.84% | 97,100 |
| Sep 4, 2025 | 28.70 | 28.75 | 28.60 | 28.71 | 28.71 | 0.24% | 158,714 |
| Sep 3, 2025 | 28.55 | 28.70 | 28.55 | 28.64 | 28.64 | 0.14% | 93,139 |
| Sep 2, 2025 | 28.55 | 28.63 | 28.34 | 28.60 | 28.60 | -0.80% | 321,997 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.69 | 28.83 | 28.83 | -0.45% | 53,130 |
| Aug 28, 2025 | 28.86 | 29.00 | 28.81 | 28.96 | 28.96 | 0.35% | 43,300 |
| Aug 27, 2025 | 28.65 | 28.90 | 28.61 | 28.86 | 28.86 | -0.14% | 389,700 |
| Aug 26, 2025 | 28.96 | 28.97 | 28.80 | 28.90 | 28.90 | 0.00% | 98,830 |
| Aug 25, 2025 | 28.99 | 29.19 | 28.90 | 28.90 | 28.90 | -0.69% | 213,200 |
| Aug 22, 2025 | 28.80 | 29.14 | 28.70 | 29.10 | 29.10 | 1.29% | 53,800 |
| Aug 21, 2025 | 28.64 | 28.82 | 28.63 | 28.73 | 28.73 | 0.07% | 59,200 |
| Aug 20, 2025 | 28.82 | 28.82 | 28.59 | 28.71 | 28.71 | 0.03% | 358,500 |
| Aug 19, 2025 | 28.79 | 28.80 | 28.61 | 28.70 | 28.70 | -0.07% | 35,600 |
| Aug 18, 2025 | 28.83 | 28.83 | 28.58 | 28.72 | 28.72 | -0.31% | 57,100 |
| Aug 15, 2025 | 28.78 | 28.90 | 28.62 | 28.81 | 28.81 | 0.63% | 74,700 |
| Aug 14, 2025 | 28.56 | 28.69 | 28.52 | 28.63 | 28.63 | -0.83% | 93,003 |
| Aug 13, 2025 | 28.91 | 28.91 | 28.63 | 28.87 | 28.87 | 0.49% | 51,300 |
| Aug 12, 2025 | 28.49 | 28.73 | 28.49 | 28.73 | 28.73 | 0.84% | 41,800 |
| Aug 11, 2025 | 28.50 | 28.52 | 28.33 | 28.49 | 28.49 | -0.21% | 35,730 |