Cambria Global Asset Allocation ETF (GAA)
BATS: GAA · Real-Time Price · USD
32.33
-0.13 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
32.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.43 | 32.52 | 32.33 | 32.33 | 32.33 | -0.39% | 7,616 |
| Dec 4, 2025 | 32.42 | 32.48 | 32.36 | 32.46 | 32.46 | 0.26% | 5,095 |
| Dec 3, 2025 | 32.30 | 32.38 | 32.30 | 32.38 | 32.38 | -0.16% | 1,055 |
| Dec 2, 2025 | 32.31 | 32.43 | 32.21 | 32.43 | 32.43 | 0.71% | 4,437 |
| Dec 1, 2025 | 31.87 | 32.32 | 31.87 | 32.20 | 32.20 | -0.17% | 5,750 |
| Nov 28, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.11% | 175 |
| Nov 26, 2025 | 31.96 | 32.29 | 31.96 | 32.29 | 32.29 | 0.99% | 2,106 |
| Nov 25, 2025 | 31.97 | 32.02 | 31.91 | 31.98 | 31.98 | -0.02% | 6,146 |
| Nov 24, 2025 | 32.13 | 32.13 | 31.89 | 31.98 | 31.98 | 0.22% | 3,105 |
| Nov 21, 2025 | 31.53 | 31.91 | 31.53 | 31.91 | 31.91 | 0.77% | 1,983 |
| Nov 20, 2025 | 32.04 | 32.04 | 31.66 | 31.66 | 31.66 | -1.11% | 5,971 |
| Nov 19, 2025 | 32.05 | 32.15 | 31.97 | 32.02 | 32.02 | 0.24% | 5,400 |
| Nov 18, 2025 | 31.88 | 32.04 | 31.88 | 31.95 | 31.95 | -0.79% | 5,008 |
| Nov 17, 2025 | 32.10 | 32.45 | 31.97 | 32.20 | 32.20 | 0.22% | 12,326 |
| Nov 14, 2025 | 32.03 | 32.18 | 32.03 | 32.13 | 32.13 | 0.10% | 5,021 |
| Nov 13, 2025 | 32.42 | 32.42 | 32.05 | 32.10 | 32.10 | -0.67% | 7,126 |
| Nov 12, 2025 | 32.42 | 32.42 | 32.20 | 32.32 | 32.32 | 0.58% | 6,913 |
| Nov 11, 2025 | 32.24 | 32.26 | 32.13 | 32.13 | 32.13 | -0.08% | 5,151 |
| Nov 10, 2025 | 32.06 | 32.16 | 32.03 | 32.16 | 32.16 | 0.83% | 4,081 |
| Nov 7, 2025 | 31.88 | 31.98 | 31.80 | 31.89 | 31.89 | 0.57% | 6,250 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.71 | 31.71 | 31.71 | -0.34% | 1,515 |
| Nov 5, 2025 | 31.80 | 31.89 | 31.78 | 31.82 | 31.82 | 0.59% | 3,395 |
| Nov 4, 2025 | 31.41 | 31.90 | 31.41 | 31.63 | 31.63 | -0.85% | 2,770 |
| Nov 3, 2025 | 32.19 | 32.19 | 31.81 | 31.90 | 31.90 | -0.07% | 4,972 |
| Oct 31, 2025 | 32.13 | 32.13 | 31.89 | 31.92 | 31.92 | 0.43% | 3,436 |
| Oct 30, 2025 | 31.83 | 32.02 | 31.79 | 31.79 | 31.79 | -0.20% | 13,694 |
| Oct 29, 2025 | 32.11 | 32.11 | 31.78 | 31.85 | 31.85 | -0.67% | 1,389 |
| Oct 28, 2025 | 32.10 | 32.10 | 32.02 | 32.07 | 32.07 | 0.14% | 4,196 |
| Oct 27, 2025 | 32.09 | 32.09 | 31.98 | 32.02 | 32.02 | 0.19% | 4,650 |
| Oct 24, 2025 | 31.87 | 31.99 | 31.87 | 31.96 | 31.96 | 0.54% | 2,933 |
| Oct 23, 2025 | 31.72 | 31.79 | 31.70 | 31.79 | 31.78 | 0.11% | 1,041 |
| Oct 22, 2025 | 31.73 | 31.77 | 31.56 | 31.75 | 31.75 | 0.18% | 7,047 |
| Oct 21, 2025 | 31.78 | 31.78 | 31.49 | 31.69 | 31.69 | -0.23% | 12,137 |
| Oct 20, 2025 | 31.65 | 31.87 | 31.65 | 31.77 | 31.77 | 0.49% | 1,827 |
| Oct 17, 2025 | 31.39 | 31.70 | 31.36 | 31.61 | 31.61 | -0.06% | 4,146 |
| Oct 16, 2025 | 31.20 | 31.82 | 31.20 | 31.63 | 31.63 | -0.36% | 1,866 |
| Oct 15, 2025 | 31.93 | 31.93 | 31.64 | 31.74 | 31.74 | 0.46% | 4,698 |
| Oct 14, 2025 | 31.43 | 31.71 | 31.43 | 31.60 | 31.60 | 0.07% | 10,365 |
| Oct 13, 2025 | 31.41 | 31.68 | 31.40 | 31.58 | 31.58 | 1.17% | 12,890 |
| Oct 10, 2025 | 31.53 | 31.53 | 31.21 | 31.21 | 31.21 | -0.95% | 3,382 |
| Oct 9, 2025 | 31.68 | 31.68 | 31.39 | 31.51 | 31.51 | -0.56% | 6,102 |
| Oct 8, 2025 | 31.71 | 31.71 | 31.44 | 31.69 | 31.69 | 0.39% | 6,242 |
| Oct 7, 2025 | 31.73 | 31.73 | 31.50 | 31.57 | 31.57 | -0.55% | 12,667 |
| Oct 6, 2025 | 31.79 | 31.84 | 31.74 | 31.74 | 31.74 | -0.10% | 5,648 |
| Oct 3, 2025 | 31.75 | 31.93 | 31.75 | 31.77 | 31.77 | -0.06% | 3,340 |
| Oct 2, 2025 | 32.01 | 32.05 | 31.62 | 31.79 | 31.79 | -0.11% | 4,959 |
| Oct 1, 2025 | 31.56 | 31.85 | 31.56 | 31.83 | 31.83 | 0.81% | 1,751 |
| Sep 30, 2025 | 31.57 | 31.61 | 31.55 | 31.57 | 31.57 | -0.30% | 926 |
| Sep 29, 2025 | 31.73 | 31.80 | 31.61 | 31.67 | 31.67 | -0.20% | 10,153 |
| Sep 26, 2025 | 31.78 | 31.79 | 31.62 | 31.73 | 31.73 | -0.88% | 9,924 |
| Sep 25, 2025 | 32.36 | 32.36 | 31.93 | 32.01 | 32.01 | 0.21% | 29,067 |
| Sep 24, 2025 | 31.68 | 31.97 | 31.68 | 31.94 | 31.94 | -0.36% | 6,654 |
| Sep 23, 2025 | 31.91 | 32.28 | 31.91 | 32.06 | 32.06 | 0.11% | 14,735 |
| Sep 22, 2025 | 32.05 | 32.05 | 31.98 | 32.03 | 31.73 | -0.12% | 1,102 |
| Sep 19, 2025 | 31.96 | 32.11 | 31.96 | 32.06 | 31.77 | -0.12% | 3,648 |
| Sep 18, 2025 | 32.35 | 32.35 | 31.97 | 32.10 | 31.81 | 0.33% | 3,147 |
| Sep 17, 2025 | 32.21 | 32.21 | 31.97 | 32.00 | 31.70 | 0.08% | 1,232 |
| Sep 16, 2025 | 31.80 | 32.12 | 31.75 | 31.97 | 31.68 | 0.11% | 15,931 |
| Sep 15, 2025 | 32.13 | 32.13 | 31.90 | 31.94 | 31.65 | -0.05% | 3,484 |
| Sep 12, 2025 | 32.00 | 32.00 | 31.87 | 31.95 | 31.66 | 0.08% | 7,861 |
| Sep 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.64 | 0.37% | 128 |
| Sep 10, 2025 | 31.83 | 31.87 | 31.72 | 31.81 | 31.52 | 0.17% | 2,278 |
| Sep 9, 2025 | 31.75 | 31.80 | 31.60 | 31.76 | 31.47 | -0.04% | 7,441 |
| Sep 8, 2025 | 32.00 | 32.00 | 31.65 | 31.77 | 31.48 | 0.58% | 1,676 |
| Sep 5, 2025 | 31.65 | 31.66 | 31.56 | 31.59 | 31.30 | 0.30% | 2,292 |
| Sep 4, 2025 | 31.30 | 31.49 | 31.30 | 31.49 | 31.21 | 0.37% | 609 |
| Sep 3, 2025 | 31.39 | 31.44 | 31.36 | 31.38 | 31.09 | -0.04% | 2,793 |
| Sep 2, 2025 | 31.33 | 31.39 | 31.33 | 31.39 | 31.11 | -0.45% | 1,197 |
| Aug 29, 2025 | 31.76 | 31.76 | 31.34 | 31.53 | 31.25 | 0.21% | 3,226 |
| Aug 28, 2025 | 31.45 | 31.47 | 31.45 | 31.47 | 31.18 | 0.25% | 1,133 |
| Aug 27, 2025 | 31.35 | 31.39 | 31.27 | 31.39 | 31.10 | 0.11% | 1,870 |
| Aug 26, 2025 | 30.97 | 31.35 | 30.73 | 31.35 | 31.07 | 0.28% | 5,434 |
| Aug 25, 2025 | 31.65 | 31.65 | 31.20 | 31.27 | 30.98 | -0.66% | 2,767 |
| Aug 22, 2025 | 31.35 | 31.51 | 31.26 | 31.47 | 31.19 | 1.13% | 1,962 |
| Aug 21, 2025 | 31.13 | 31.36 | 31.09 | 31.12 | 30.84 | 0.14% | 5,023 |
| Aug 20, 2025 | 30.77 | 31.09 | 30.77 | 31.08 | 30.79 | 0.39% | 2,846 |
| Aug 19, 2025 | 30.96 | 31.10 | 30.96 | 30.96 | 30.67 | -0.23% | 9,888 |
| Aug 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.74 | -0.13% | 315 |
| Aug 15, 2025 | 31.10 | 31.10 | 31.01 | 31.07 | 30.78 | 0.11% | 4,910 |
| Aug 14, 2025 | 31.02 | 31.05 | 30.96 | 31.03 | 30.75 | -0.45% | 1,343 |
| Aug 13, 2025 | 31.15 | 31.22 | 31.07 | 31.17 | 30.89 | 0.55% | 4,293 |
| Aug 12, 2025 | 31.08 | 31.11 | 31.00 | 31.00 | 30.72 | 0.17% | 1,556 |
| Aug 11, 2025 | 31.07 | 31.07 | 30.83 | 30.95 | 30.67 | 0.51% | 1,916 |
| Aug 8, 2025 | 30.84 | 30.94 | 30.65 | 30.79 | 30.51 | 0.34% | 5,689 |
| Aug 7, 2025 | 30.75 | 30.77 | 30.65 | 30.69 | 30.41 | 0.22% | 3,327 |
| Aug 6, 2025 | 30.72 | 30.72 | 30.59 | 30.62 | 30.34 | -0.42% | 4,815 |
| Aug 5, 2025 | 29.99 | 30.76 | 29.99 | 30.75 | 30.47 | 0.52% | 2,204 |
| Aug 4, 2025 | 30.84 | 30.84 | 30.52 | 30.59 | 30.31 | 0.76% | 4,210 |
| Aug 1, 2025 | 30.45 | 30.45 | 30.33 | 30.36 | 30.08 | -0.18% | 2,386 |
| Jul 31, 2025 | 30.46 | 30.46 | 30.42 | 30.42 | 30.14 | -0.32% | 1,125 |
| Jul 30, 2025 | 30.70 | 30.75 | 30.45 | 30.51 | 30.24 | -0.61% | 1,518 |
| Jul 29, 2025 | 30.64 | 30.72 | 30.62 | 30.70 | 30.42 | - | 2,847 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.62 | 30.70 | 30.42 | 0.05% | 4,638 |
| Jul 25, 2025 | 30.51 | 30.88 | 30.51 | 30.69 | 30.41 | -0.67% | 3,518 |
| Jul 24, 2025 | 30.89 | 30.94 | 30.85 | 30.89 | 30.61 | -0.11% | 3,091 |
| Jul 23, 2025 | 30.81 | 31.01 | 30.77 | 30.93 | 30.64 | 0.63% | 10,875 |
| Jul 22, 2025 | 30.44 | 30.73 | 30.44 | 30.73 | 30.45 | 0.77% | 5,617 |
| Jul 21, 2025 | 30.00 | 30.52 | 30.00 | 30.50 | 30.22 | -0.08% | 6,427 |
| Jul 18, 2025 | 30.64 | 30.64 | 30.50 | 30.52 | 30.24 | -0.16% | 1,540 |
| Jul 17, 2025 | 30.54 | 30.59 | 30.48 | 30.57 | 30.29 | 0.37% | 9,482 |