Cambria Global Value ETF (GVAL)
BATS: GVAL · Real-Time Price · USD
31.08
-0.24 (-0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
GVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.34 | 31.41 | 31.08 | 31.08 | 31.08 | -0.77% | 69,180 |
| Dec 4, 2025 | 31.49 | 31.49 | 31.21 | 31.32 | 31.32 | -0.45% | 96,902 |
| Dec 3, 2025 | 31.29 | 31.47 | 31.20 | 31.46 | 31.46 | 0.48% | 56,954 |
| Dec 2, 2025 | 31.12 | 31.32 | 31.10 | 31.31 | 31.31 | 0.51% | 7,574 |
| Dec 1, 2025 | 31.10 | 31.24 | 31.10 | 31.15 | 31.15 | 0.10% | 20,823 |
| Nov 28, 2025 | 31.05 | 31.16 | 30.88 | 31.12 | 31.12 | 0.39% | 144,765 |
| Nov 26, 2025 | 30.99 | 31.06 | 30.76 | 31.00 | 31.00 | 1.51% | 178,336 |
| Nov 25, 2025 | 30.24 | 30.64 | 30.24 | 30.54 | 30.54 | 0.86% | 119,844 |
| Nov 24, 2025 | 30.46 | 30.46 | 30.24 | 30.28 | 30.28 | 0.30% | 205,336 |
| Nov 21, 2025 | 30.30 | 30.30 | 29.98 | 30.19 | 30.19 | -0.03% | 7,439 |
| Nov 20, 2025 | 30.71 | 30.72 | 30.15 | 30.20 | 30.20 | -0.89% | 323,801 |
| Nov 19, 2025 | 30.55 | 30.66 | 30.45 | 30.47 | 30.47 | -0.03% | 113,497 |
| Nov 18, 2025 | 30.28 | 30.61 | 30.26 | 30.48 | 30.48 | -0.52% | 96,107 |
| Nov 17, 2025 | 30.84 | 30.89 | 30.57 | 30.64 | 30.64 | -0.81% | 106,227 |
| Nov 14, 2025 | 30.60 | 30.97 | 30.60 | 30.89 | 30.89 | -0.19% | 96,613 |
| Nov 13, 2025 | 31.06 | 31.25 | 30.92 | 30.95 | 30.95 | -0.71% | 83,835 |
| Nov 12, 2025 | 31.25 | 31.25 | 31.00 | 31.17 | 31.17 | 0.73% | 172,222 |
| Nov 11, 2025 | 31.01 | 31.02 | 30.88 | 30.95 | 30.95 | 0.47% | 141,252 |
| Nov 10, 2025 | 30.54 | 30.87 | 30.54 | 30.80 | 30.80 | 0.95% | 56,848 |
| Nov 7, 2025 | 30.34 | 30.51 | 30.19 | 30.51 | 30.51 | 0.69% | 124,466 |
| Nov 6, 2025 | 30.43 | 30.43 | 30.11 | 30.30 | 30.30 | 0.66% | 74,555 |
| Nov 5, 2025 | 29.96 | 30.24 | 29.92 | 30.10 | 30.10 | 1.07% | 88,423 |
| Nov 4, 2025 | 29.79 | 29.85 | 29.69 | 29.78 | 29.78 | -0.95% | 58,995 |
| Nov 3, 2025 | 29.90 | 30.13 | 29.90 | 30.07 | 30.07 | 0.45% | 92,051 |
| Oct 31, 2025 | 30.05 | 30.05 | 29.81 | 29.93 | 29.93 | 0.03% | 37,601 |
| Oct 30, 2025 | 30.06 | 30.09 | 29.81 | 29.92 | 29.92 | -0.37% | 66,992 |
| Oct 29, 2025 | 30.20 | 30.20 | 29.96 | 30.03 | 30.03 | -0.03% | 43,791 |
| Oct 28, 2025 | 30.08 | 30.14 | 29.99 | 30.04 | 30.04 | 0.30% | 357,790 |
| Oct 27, 2025 | 30.07 | 30.07 | 29.91 | 29.95 | 29.95 | -0.07% | 193,708 |
| Oct 24, 2025 | 29.79 | 29.97 | 29.79 | 29.97 | 29.97 | 1.28% | 323,837 |
| Oct 23, 2025 | 29.24 | 29.60 | 29.24 | 29.59 | 29.59 | 1.13% | 111,974 |
| Oct 22, 2025 | 29.11 | 29.33 | 29.10 | 29.26 | 29.26 | 0.58% | 48,218 |
| Oct 21, 2025 | 29.16 | 29.27 | 29.08 | 29.09 | 29.09 | -0.89% | 70,720 |
| Oct 20, 2025 | 29.15 | 29.36 | 29.15 | 29.35 | 29.35 | 0.96% | 103,875 |
| Oct 17, 2025 | 28.98 | 29.07 | 28.71 | 29.07 | 29.07 | 0.35% | 82,919 |
| Oct 16, 2025 | 28.95 | 29.08 | 28.91 | 28.97 | 28.97 | 0.28% | 262,921 |
| Oct 15, 2025 | 28.75 | 28.95 | 28.73 | 28.89 | 28.89 | 0.66% | 105,112 |
| Oct 14, 2025 | 28.58 | 28.78 | 28.50 | 28.70 | 28.70 | -0.42% | 796,633 |
| Oct 13, 2025 | 28.68 | 28.99 | 28.68 | 28.82 | 28.82 | 0.91% | 250,136 |
| Oct 10, 2025 | 29.12 | 29.12 | 28.50 | 28.56 | 28.56 | -1.75% | 181,065 |
| Oct 9, 2025 | 29.39 | 29.39 | 28.90 | 29.07 | 29.07 | -0.63% | 132,825 |
| Oct 8, 2025 | 29.29 | 29.34 | 29.01 | 29.26 | 29.26 | 0.29% | 344,872 |
| Oct 7, 2025 | 29.17 | 29.28 | 29.15 | 29.17 | 29.17 | -0.41% | 112,280 |
| Oct 6, 2025 | 29.33 | 29.44 | 29.21 | 29.29 | 29.29 | -0.14% | 80,683 |
| Oct 3, 2025 | 29.40 | 29.40 | 29.23 | 29.33 | 29.33 | - | 48,825 |
| Oct 2, 2025 | 29.56 | 29.56 | 29.19 | 29.33 | 29.33 | -0.41% | 128,103 |
| Oct 1, 2025 | 29.29 | 29.50 | 29.29 | 29.45 | 29.45 | 0.75% | 87,724 |
| Sep 30, 2025 | 29.22 | 29.23 | 29.06 | 29.23 | 29.23 | 0.45% | 69,356 |
| Sep 29, 2025 | 29.30 | 29.39 | 29.05 | 29.10 | 29.10 | -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% | 348,790 |
| 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% | 183,762 |
| Sep 19, 2025 | 29.18 | 29.27 | 29.06 | 29.27 | 29.27 | 0.38% | 179,095 |
| Sep 18, 2025 | 29.31 | 29.31 | 29.10 | 29.16 | 29.16 | -1.00% | 288,009 |
| Sep 17, 2025 | 29.63 | 29.70 | 29.44 | 29.46 | 29.25 | -0.49% | 53,751 |
| 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% | 32,891 |
| 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% | 91,997 |
| Sep 10, 2025 | 29.25 | 29.25 | 29.02 | 29.07 | 28.87 | -0.21% | 42,350 |
| 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% | 86,186 |
| Sep 5, 2025 | 28.91 | 29.12 | 28.86 | 28.95 | 28.75 | 0.84% | 97,072 |
| 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 |
| Sep 2, 2025 | 28.55 | 28.63 | 28.34 | 28.60 | 28.40 | -0.80% | 321,997 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.69 | 28.83 | 28.63 | -0.45% | 53,130 |
| Aug 28, 2025 | 28.86 | 29.00 | 28.81 | 28.96 | 28.76 | 0.35% | 43,269 |
| Aug 27, 2025 | 28.65 | 28.90 | 28.61 | 28.86 | 28.66 | -0.14% | 389,679 |
| Aug 26, 2025 | 28.96 | 28.97 | 28.80 | 28.90 | 28.70 | - | 98,830 |
| Aug 25, 2025 | 28.99 | 29.19 | 28.90 | 28.90 | 28.70 | -0.69% | 213,162 |
| Aug 22, 2025 | 28.80 | 29.14 | 28.70 | 29.10 | 28.90 | 1.29% | 53,757 |
| Aug 21, 2025 | 28.64 | 28.82 | 28.63 | 28.73 | 28.53 | 0.07% | 59,165 |
| Aug 20, 2025 | 28.82 | 28.82 | 28.59 | 28.71 | 28.51 | 0.03% | 358,462 |
| Aug 19, 2025 | 28.79 | 28.80 | 28.61 | 28.70 | 28.50 | -0.07% | 35,587 |
| Aug 18, 2025 | 28.83 | 28.83 | 28.58 | 28.72 | 28.52 | -0.31% | 57,064 |
| Aug 15, 2025 | 28.78 | 28.90 | 28.62 | 28.81 | 28.61 | 0.63% | 74,668 |
| Aug 14, 2025 | 28.56 | 28.69 | 28.52 | 28.63 | 28.43 | -0.83% | 93,003 |
| Aug 13, 2025 | 28.91 | 28.91 | 28.63 | 28.87 | 28.67 | 0.49% | 51,260 |
| Aug 12, 2025 | 28.49 | 28.73 | 28.49 | 28.73 | 28.53 | 0.84% | 41,787 |
| Aug 11, 2025 | 28.50 | 28.52 | 28.33 | 28.49 | 28.29 | -0.21% | 35,730 |
| Aug 8, 2025 | 28.47 | 28.55 | 28.34 | 28.55 | 28.35 | 0.53% | 43,293 |
| Aug 7, 2025 | 28.38 | 28.40 | 28.15 | 28.40 | 28.20 | 1.25% | 391,069 |
| Aug 6, 2025 | 27.76 | 28.08 | 27.76 | 28.05 | 27.85 | 1.15% | 377,663 |
| Aug 5, 2025 | 27.55 | 27.78 | 27.55 | 27.73 | 27.54 | 0.33% | 169,680 |
| Aug 4, 2025 | 27.52 | 27.72 | 27.51 | 27.64 | 27.45 | 0.88% | 179,322 |
| Aug 1, 2025 | 27.67 | 27.67 | 27.35 | 27.40 | 27.21 | -0.04% | 240,089 |
| Jul 31, 2025 | 27.59 | 27.59 | 27.32 | 27.41 | 27.22 | -0.51% | 677,550 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.55 | 27.55 | 27.36 | -0.97% | 97,667 |
| Jul 29, 2025 | 28.34 | 28.34 | 27.61 | 27.82 | 27.63 | 0.04% | 120,882 |
| Jul 28, 2025 | 28.18 | 28.18 | 27.56 | 27.81 | 27.62 | -1.17% | 195,406 |
| Jul 25, 2025 | 28.07 | 28.19 | 27.93 | 28.14 | 27.94 | 0.29% | 71,391 |
| Jul 24, 2025 | 28.11 | 28.23 | 28.01 | 28.06 | 27.86 | 0.14% | 146,662 |
| Jul 23, 2025 | 27.81 | 28.18 | 27.81 | 28.02 | 27.82 | 0.61% | 80,796 |
| Jul 22, 2025 | 27.69 | 27.94 | 27.69 | 27.85 | 27.66 | - | 39,808 |
| Jul 21, 2025 | 27.71 | 27.92 | 27.69 | 27.85 | 27.66 | 1.05% | 77,029 |
| Jul 18, 2025 | 27.88 | 27.88 | 27.44 | 27.56 | 27.37 | 0.22% | 67,634 |
| Jul 17, 2025 | 27.49 | 27.62 | 27.37 | 27.50 | 27.31 | 0.27% | 353,703 |