Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
35.56
-0.06 (-0.17%)
Feb 27, 2026, 4:00 PM EST - Market closed
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.66 | 35.66 | 35.44 | 35.56 | 35.56 | -0.17% | 7,549 |
| Feb 26, 2026 | 36.00 | 36.00 | 35.44 | 35.62 | 35.62 | -1.00% | 184,563 |
| Feb 25, 2026 | 35.98 | 36.06 | 35.71 | 35.98 | 35.98 | 0.31% | 165,166 |
| Feb 24, 2026 | 35.85 | 35.96 | 35.68 | 35.87 | 35.87 | 0.20% | 137,601 |
| Feb 23, 2026 | 35.72 | 36.01 | 35.67 | 35.80 | 35.80 | 0.22% | 211,115 |
| Feb 20, 2026 | 35.48 | 35.75 | 35.26 | 35.72 | 35.72 | 0.88% | 210,742 |
| Feb 19, 2026 | 35.17 | 35.47 | 35.09 | 35.41 | 35.41 | -0.11% | 219,676 |
| Feb 18, 2026 | 35.43 | 35.66 | 35.28 | 35.45 | 35.45 | 0.31% | 156,320 |
| Feb 17, 2026 | 35.35 | 35.37 | 34.80 | 35.34 | 35.34 | -0.20% | 609,934 |
| Feb 13, 2026 | 35.33 | 35.50 | 35.00 | 35.41 | 35.41 | -0.65% | 450,793 |
| Feb 12, 2026 | 36.18 | 36.18 | 35.52 | 35.64 | 35.64 | -0.89% | 557,265 |
| Feb 11, 2026 | 35.81 | 36.05 | 35.66 | 35.96 | 35.96 | 0.81% | 232,957 |
| Feb 10, 2026 | 35.91 | 35.91 | 35.58 | 35.67 | 35.67 | -0.56% | 408,169 |
| Feb 9, 2026 | 35.66 | 35.93 | 35.44 | 35.87 | 35.87 | 1.59% | 382,907 |
| Feb 6, 2026 | 35.06 | 35.34 | 34.92 | 35.31 | 35.31 | 1.58% | 146,921 |
| Feb 5, 2026 | 35.14 | 35.14 | 34.62 | 34.76 | 34.76 | -1.47% | 175,385 |
| Feb 4, 2026 | 35.63 | 35.63 | 35.10 | 35.28 | 35.28 | -0.31% | 1,338,910 |
| Feb 3, 2026 | 35.09 | 35.46 | 35.09 | 35.39 | 35.39 | 1.67% | 278,077 |
| Feb 2, 2026 | 34.80 | 34.90 | 34.59 | 34.81 | 34.81 | 0.06% | 367,992 |
| Jan 30, 2026 | 35.25 | 35.25 | 34.51 | 34.79 | 34.79 | -1.75% | 171,002 |
| Jan 29, 2026 | 35.76 | 35.76 | 35.02 | 35.41 | 35.41 | 0.40% | 175,084 |
| Jan 28, 2026 | 35.25 | 35.36 | 35.05 | 35.27 | 35.27 | -0.25% | 223,581 |
| Jan 27, 2026 | 35.08 | 35.36 | 35.00 | 35.36 | 35.36 | 1.90% | 556,113 |
| Jan 26, 2026 | 34.54 | 34.80 | 34.49 | 34.70 | 34.70 | 0.61% | 263,828 |
| Jan 23, 2026 | 34.42 | 34.56 | 34.13 | 34.49 | 34.49 | 0.50% | 358,444 |
| Jan 22, 2026 | 34.03 | 34.36 | 34.03 | 34.32 | 34.32 | 1.39% | 260,858 |
| Jan 21, 2026 | 33.61 | 34.01 | 33.56 | 33.85 | 33.85 | 1.44% | 372,999 |
| Jan 20, 2026 | 33.07 | 33.47 | 33.07 | 33.37 | 33.37 | 0.27% | 907,213 |
| Jan 16, 2026 | 33.19 | 33.31 | 33.00 | 33.28 | 33.28 | 0.30% | 207,688 |
| Jan 15, 2026 | 33.06 | 33.27 | 32.96 | 33.18 | 33.18 | 0.36% | 202,786 |
| Jan 14, 2026 | 32.97 | 33.08 | 32.90 | 33.06 | 33.06 | 0.49% | 169,882 |
| Jan 13, 2026 | 32.81 | 32.98 | 32.75 | 32.90 | 32.90 | 0.18% | 123,654 |
| Jan 12, 2026 | 32.75 | 32.89 | 32.67 | 32.84 | 32.84 | 0.89% | 135,401 |
| Jan 9, 2026 | 32.49 | 32.62 | 32.37 | 32.55 | 32.55 | 0.40% | 263,372 |
| Jan 8, 2026 | 32.32 | 32.56 | 32.12 | 32.42 | 32.42 | 0.03% | 344,126 |
| Jan 7, 2026 | 32.47 | 32.47 | 32.30 | 32.41 | 32.41 | -0.43% | 160,285 |
| Jan 6, 2026 | 32.21 | 32.61 | 32.21 | 32.55 | 32.55 | 1.28% | 136,651 |
| Jan 5, 2026 | 31.83 | 32.21 | 31.79 | 32.14 | 32.14 | 1.10% | 191,011 |
| Jan 2, 2026 | 31.67 | 31.92 | 31.67 | 31.79 | 31.79 | 1.02% | 94,855 |
| Dec 31, 2025 | 31.60 | 31.60 | 31.37 | 31.47 | 31.47 | -0.29% | 56,362 |
| Dec 30, 2025 | 31.67 | 31.74 | 31.48 | 31.56 | 31.56 | 0.45% | 96,906 |
| Dec 29, 2025 | 31.54 | 31.59 | 31.27 | 31.42 | 31.42 | -0.91% | 76,422 |
| Dec 26, 2025 | 31.70 | 31.73 | 31.55 | 31.71 | 31.71 | 0.28% | 41,144 |
| Dec 24, 2025 | 31.60 | 31.63 | 31.49 | 31.62 | 31.62 | 0.41% | 51,019 |
| Dec 23, 2025 | 31.45 | 31.55 | 31.34 | 31.49 | 31.49 | 0.25% | 76,040 |
| Dec 22, 2025 | 31.24 | 31.41 | 31.17 | 31.41 | 31.41 | 0.93% | 128,790 |
| Dec 19, 2025 | 31.00 | 31.20 | 31.00 | 31.12 | 31.12 | 0.97% | 151,888 |
| Dec 18, 2025 | 30.98 | 30.98 | 30.81 | 30.82 | 30.82 | -0.58% | 179,263 |
| Dec 17, 2025 | 31.15 | 31.24 | 31.00 | 31.00 | 30.75 | -0.93% | 124,125 |
| Dec 16, 2025 | 31.40 | 31.40 | 31.19 | 31.29 | 31.03 | -0.51% | 75,228 |
| Dec 15, 2025 | 31.57 | 31.57 | 31.39 | 31.45 | 31.19 | 0.35% | 84,028 |
| Dec 12, 2025 | 31.50 | 31.56 | 31.22 | 31.34 | 31.08 | -0.32% | 78,912 |
| Dec 11, 2025 | 31.31 | 31.49 | 31.21 | 31.44 | 31.18 | 0.70% | 96,336 |
| Dec 10, 2025 | 31.09 | 31.41 | 30.90 | 31.22 | 30.96 | 0.84% | 150,282 |
| Dec 9, 2025 | 30.97 | 31.05 | 30.80 | 30.96 | 30.71 | -0.10% | 68,977 |
| Dec 8, 2025 | 31.05 | 31.18 | 30.97 | 30.99 | 30.74 | -0.29% | 70,682 |
| Dec 5, 2025 | 31.34 | 31.41 | 31.08 | 31.08 | 30.83 | -0.77% | 69,180 |
| Dec 4, 2025 | 31.49 | 31.49 | 31.21 | 31.32 | 31.06 | -0.45% | 96,902 |
| Dec 3, 2025 | 31.29 | 31.47 | 31.20 | 31.46 | 31.20 | 0.48% | 56,954 |
| Dec 2, 2025 | 31.12 | 31.32 | 31.06 | 31.31 | 31.05 | 0.51% | 93,943 |
| Dec 1, 2025 | 31.10 | 31.29 | 31.08 | 31.15 | 30.90 | 0.10% | 153,140 |
| Nov 28, 2025 | 31.05 | 31.16 | 30.88 | 31.12 | 30.87 | 0.39% | 144,765 |
| Nov 26, 2025 | 30.99 | 31.06 | 30.76 | 31.00 | 30.75 | 1.51% | 178,336 |
| Nov 25, 2025 | 30.24 | 30.64 | 30.24 | 30.54 | 30.29 | 0.86% | 119,844 |
| Nov 24, 2025 | 30.46 | 30.46 | 30.24 | 30.28 | 30.03 | 0.30% | 205,337 |
| Nov 21, 2025 | 30.30 | 30.30 | 29.93 | 30.19 | 29.94 | -0.03% | 178,629 |
| Nov 20, 2025 | 30.71 | 30.72 | 30.15 | 30.20 | 29.95 | -0.89% | 323,801 |
| Nov 19, 2025 | 30.55 | 30.66 | 30.45 | 30.47 | 30.22 | -0.03% | 113,497 |
| Nov 18, 2025 | 30.28 | 30.61 | 30.26 | 30.48 | 30.23 | -0.52% | 96,107 |
| Nov 17, 2025 | 30.84 | 30.89 | 30.57 | 30.64 | 30.39 | -0.81% | 106,227 |
| Nov 14, 2025 | 30.60 | 30.97 | 30.60 | 30.89 | 30.64 | -0.19% | 96,613 |
| Nov 13, 2025 | 31.06 | 31.25 | 30.92 | 30.95 | 30.70 | -0.71% | 83,835 |
| Nov 12, 2025 | 31.25 | 31.25 | 31.00 | 31.17 | 30.92 | 0.73% | 172,222 |
| Nov 11, 2025 | 31.01 | 31.02 | 30.88 | 30.95 | 30.69 | 0.47% | 141,252 |
| Nov 10, 2025 | 30.54 | 30.87 | 30.54 | 30.80 | 30.55 | 0.95% | 56,848 |
| Nov 7, 2025 | 30.34 | 30.51 | 30.19 | 30.51 | 30.26 | 0.69% | 124,466 |
| Nov 6, 2025 | 30.43 | 30.43 | 30.11 | 30.30 | 30.05 | 0.66% | 74,555 |
| Nov 5, 2025 | 29.96 | 30.24 | 29.92 | 30.10 | 29.85 | 1.07% | 88,423 |
| Nov 4, 2025 | 29.79 | 29.85 | 29.69 | 29.78 | 29.54 | -0.95% | 58,995 |
| Nov 3, 2025 | 29.90 | 30.13 | 29.90 | 30.07 | 29.82 | 0.45% | 92,051 |
| Oct 31, 2025 | 30.05 | 30.05 | 29.81 | 29.93 | 29.69 | 0.03% | 37,601 |
| Oct 30, 2025 | 30.06 | 30.09 | 29.81 | 29.92 | 29.68 | -0.37% | 66,992 |
| Oct 29, 2025 | 30.20 | 30.20 | 29.96 | 30.03 | 29.78 | -0.03% | 43,791 |
| Oct 28, 2025 | 30.08 | 30.14 | 29.99 | 30.04 | 29.79 | 0.30% | 357,790 |
| Oct 27, 2025 | 30.07 | 30.07 | 29.91 | 29.95 | 29.71 | -0.07% | 193,708 |
| Oct 24, 2025 | 29.79 | 29.97 | 29.79 | 29.97 | 29.72 | 1.28% | 323,837 |
| Oct 23, 2025 | 29.24 | 29.60 | 29.24 | 29.59 | 29.35 | 1.13% | 111,974 |
| Oct 22, 2025 | 29.11 | 29.33 | 29.10 | 29.26 | 29.02 | 0.58% | 48,218 |
| Oct 21, 2025 | 29.16 | 29.27 | 29.08 | 29.09 | 28.85 | -0.89% | 70,720 |
| Oct 20, 2025 | 29.15 | 29.36 | 29.15 | 29.35 | 29.11 | 0.96% | 103,875 |
| Oct 17, 2025 | 28.98 | 29.07 | 28.71 | 29.07 | 28.83 | 0.35% | 82,919 |
| Oct 16, 2025 | 28.95 | 29.08 | 28.91 | 28.97 | 28.73 | 0.28% | 262,921 |
| Oct 15, 2025 | 28.75 | 28.95 | 28.73 | 28.89 | 28.65 | 0.66% | 105,112 |
| Oct 14, 2025 | 28.58 | 28.78 | 28.50 | 28.70 | 28.47 | -0.42% | 796,633 |
| Oct 13, 2025 | 28.68 | 28.99 | 28.68 | 28.82 | 28.58 | 0.91% | 250,136 |
| Oct 10, 2025 | 29.12 | 29.12 | 28.50 | 28.56 | 28.33 | -1.75% | 181,065 |
| Oct 9, 2025 | 29.39 | 29.39 | 28.90 | 29.07 | 28.83 | -0.63% | 132,825 |
| Oct 8, 2025 | 29.29 | 29.34 | 29.01 | 29.26 | 29.02 | 0.29% | 344,872 |
| Oct 7, 2025 | 29.17 | 29.28 | 29.15 | 29.17 | 28.93 | -0.41% | 112,280 |
| Oct 6, 2025 | 29.33 | 29.44 | 29.21 | 29.29 | 29.05 | -0.14% | 80,683 |