Cambria Global EW ETF (GEW)
NASDAQ: GEW · Real-Time Price · USD
51.83
-0.46 (-0.88%)
Mar 6, 2026, 4:00 PM EST - Market closed
GEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.87% | 11 |
| Mar 5, 2026 | 52.72 | 52.72 | 52.29 | 52.29 | 52.29 | -1.27% | 261 |
| Mar 4, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.86% | 27 |
| Mar 3, 2026 | 52.58 | 52.58 | 52.51 | 52.51 | 52.51 | -1.95% | 153 |
| Mar 2, 2026 | 53.56 | 53.62 | 53.55 | 53.55 | 53.55 | -0.59% | 29,280 |
| Feb 27, 2026 | 53.73 | 53.87 | 53.73 | 53.87 | 53.87 | 0.20% | 158 |
| Feb 26, 2026 | 53.75 | 53.77 | 53.30 | 53.76 | 53.76 | -0.16% | 26,601 |
| Feb 25, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.61% | 9 |
| Feb 24, 2026 | 53.46 | 53.52 | 53.46 | 53.52 | 53.52 | 0.62% | 160 |
| Feb 23, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.80% | 19 |
| Feb 20, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.63% | 76 |
| Feb 19, 2026 | 53.25 | 53.29 | 53.25 | 53.29 | 53.29 | -0.31% | 536 |
| Feb 18, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.37% | 163 |
| Feb 17, 2026 | 53.23 | 53.26 | 53.23 | 53.26 | 53.26 | -0.09% | 1,220 |
| Feb 13, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.31% | 370 |
| Feb 12, 2026 | 53.29 | 53.80 | 53.14 | 53.14 | 53.14 | -0.50% | 5,735 |
| Feb 11, 2026 | 53.74 | 53.74 | 53.41 | 53.41 | 53.41 | -0.26% | 39,933 |
| Feb 10, 2026 | 53.73 | 53.73 | 53.55 | 53.55 | 53.55 | -0.26% | 1,691 |
| Feb 9, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.83% | 44 |
| Feb 6, 2026 | 52.91 | 53.25 | 52.91 | 53.25 | 53.25 | 2.23% | 443 |
| Feb 5, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.30% | 36 |
| Feb 4, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.18% | 113 |
| Feb 3, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.86 | -0.01% | 147 |
| Feb 2, 2026 | 52.75 | 52.91 | 52.67 | 52.87 | 52.87 | 0.28% | 9,741 |
| Jan 30, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.56% | 209,618 |
| Jan 29, 2026 | 52.76 | 53.02 | 52.76 | 53.02 | 53.02 | 0.15% | 173 |
| Jan 28, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.35% | 10 |
| Jan 27, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.76% | 11 |
| Jan 26, 2026 | 52.71 | 52.73 | 52.71 | 52.73 | 52.73 | 0.43% | 511 |
| Jan 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.15% | 9 |
| Jan 22, 2026 | 52.44 | 52.50 | 52.42 | 52.42 | 52.42 | 0.26% | 424 |
| Jan 21, 2026 | 52.18 | 52.29 | 51.90 | 52.29 | 52.29 | 0.89% | 249 |
| Jan 20, 2026 | 52.09 | 52.09 | 51.83 | 51.83 | 51.83 | -1.54% | 377 |
| Jan 16, 2026 | 52.55 | 52.70 | 52.54 | 52.64 | 52.64 | -0.16% | 948 |
| Jan 15, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.24% | 12 |
| Jan 14, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.59 | 0.08% | 5 |
| Jan 13, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -0.19% | 20 |
| Jan 12, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.26% | 8 |
| Jan 9, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.73% | 8 |
| Jan 8, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.23% | 6 |
| Jan 7, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.76% | 18 |
| Jan 6, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.56% | 86 |
| Jan 5, 2026 | 52.40 | 52.40 | 52.13 | 52.13 | 52.13 | 1.05% | 8,307 |
| Jan 2, 2026 | 51.10 | 51.58 | 51.10 | 51.58 | 51.58 | 0.36% | 984 |
| Dec 31, 2025 | 51.57 | 51.57 | 51.40 | 51.40 | 51.40 | -0.35% | 206 |
| Dec 30, 2025 | 51.60 | 51.60 | 51.58 | 51.58 | 51.58 | -0.22% | 413 |
| Dec 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.10% | 40 |
| Dec 26, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.10% | 7 |
| Dec 24, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.16% | 210 |
| Dec 23, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.01% | 68 |
| Dec 22, 2025 | 51.56 | 51.62 | 51.56 | 51.62 | 51.40 | 0.44% | 1,230 |
| Dec 19, 2025 | 51.44 | 51.44 | 51.40 | 51.40 | 51.18 | 0.50% | 10,186 |
| Dec 18, 2025 | 51.05 | 51.20 | 50.57 | 51.14 | 50.92 | 0.73% | 1,472 |
| Dec 17, 2025 | 50.96 | 50.96 | 50.33 | 50.77 | 50.55 | -0.68% | 10,905 |
| Dec 16, 2025 | 51.01 | 51.12 | 51.01 | 51.12 | 50.90 | -0.57% | 111 |
| Dec 15, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.19 | 0.22% | 14 |
| Dec 12, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.08 | -0.75% | 108 |
| Dec 11, 2025 | 51.60 | 51.69 | 51.59 | 51.69 | 51.46 | 0.56% | 424 |
| Dec 10, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 51.18 | 0.86% | 4,166 |
| Dec 9, 2025 | 50.93 | 50.96 | 50.92 | 50.96 | 50.74 | -0.21% | 922 |
| Dec 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.85 | -0.43% | 6 |
| Dec 5, 2025 | 51.32 | 51.57 | 51.29 | 51.29 | 51.07 | 0.10% | 2,295 |
| Dec 4, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.02 | 0.17% | 27 |
| Dec 3, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.93 | 0.50% | 10 |
| Dec 2, 2025 | 50.85 | 50.90 | 50.85 | 50.90 | 50.68 | 0.11% | 208 |
| Dec 1, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.62 | -0.59% | 3 |
| Nov 28, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.92 | 0.50% | 6 |
| Nov 26, 2025 | 50.94 | 50.94 | 50.89 | 50.89 | 50.67 | 0.75% | 107 |
| Nov 25, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.30 | 1.10% | 41 |
| Nov 24, 2025 | 49.91 | 49.96 | 49.91 | 49.96 | 49.75 | 0.72% | 211 |
| Nov 21, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.39 | 0.80% | 134 |
| Nov 20, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.00 | -1.27% | 189 |
| Nov 19, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.63 | 0.02% | 104 |
| Nov 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.62 | -0.57% | 414 |
| Nov 17, 2025 | 50.00 | 50.14 | 49.95 | 50.12 | 49.91 | -0.89% | 10,981 |
| Nov 14, 2025 | 50.75 | 50.76 | 50.57 | 50.57 | 50.35 | -0.12% | 799 |
| Nov 13, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.42 | -1.36% | 50 |
| Nov 12, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.11 | - | 23 |
| Nov 11, 2025 | 51.20 | 51.33 | 51.19 | 51.33 | 51.11 | 0.35% | 266 |
| Nov 10, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.93 | 1.26% | 111 |
| Nov 7, 2025 | 50.07 | 50.52 | 50.00 | 50.52 | 50.30 | 0.32% | 4,156 |
| Nov 6, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 50.14 | -0.78% | 122 |
| Nov 5, 2025 | 50.80 | 50.80 | 50.75 | 50.75 | 50.53 | 0.39% | 321 |
| Nov 4, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.33 | -0.99% | 6 |
| Nov 3, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.84 | 0.04% | 115 |
| Oct 31, 2025 | 51.09 | 51.20 | 51.04 | 51.04 | 50.82 | 0.17% | 2,160 |
| Oct 30, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.73 | -0.55% | 391 |
| Oct 29, 2025 | 51.41 | 51.41 | 51.23 | 51.23 | 51.01 | -0.26% | 536 |
| Oct 28, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.14 | 0.18% | 35 |
| Oct 27, 2025 | 51.87 | 51.87 | 51.27 | 51.27 | 51.05 | 0.88% | 306 |
| Oct 24, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.61 | 0.71% | 14 |
| Oct 23, 2025 | 50.35 | 50.47 | 50.35 | 50.47 | 50.25 | 0.61% | 921 |
| Oct 22, 2025 | 50.29 | 50.29 | 50.01 | 50.16 | 49.95 | -0.57% | 406 |
| Oct 21, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.23 | -0.22% | 6 |
| Oct 20, 2025 | 50.44 | 50.56 | 50.44 | 50.56 | 50.35 | 0.93% | 1,099 |
| Oct 17, 2025 | 49.94 | 50.09 | 49.91 | 50.09 | 49.88 | 0.16% | 5,441 |
| Oct 16, 2025 | 50.53 | 50.53 | 49.91 | 50.01 | 49.80 | -0.64% | 4,165 |
| Oct 15, 2025 | 50.72 | 50.72 | 50.33 | 50.33 | 50.12 | 0.25% | 748 |
| Oct 14, 2025 | 49.90 | 50.21 | 49.90 | 50.21 | 49.99 | -0.01% | 2,634 |
| Oct 13, 2025 | 49.99 | 50.21 | 49.96 | 50.21 | 50.00 | 1.42% | 4,139 |