Cambria Global Value ETF (GVAL)

BATS: GVAL · Real-Time Price · USD

34.83

-0.40 (-1.14%)

At close: Apr 28, 2026, 4:00 PM EDT

34.59

-0.24 (-0.69%)

After-hours: Apr 28, 2026, 5:27 PM EDT

GVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.09	35.09	34.72	34.84	34.84	-1.11%	13,658
Apr 27, 2026	35.59	35.59	35.22	35.23	35.23	-1.26%	1,859
Apr 24, 2026	35.65	35.71	35.50	35.68	35.68	0.62%	7,084
Apr 23, 2026	35.50	35.71	35.19	35.46	35.46	-0.73%	43,772
Apr 22, 2026	35.77	35.86	35.72	35.72	35.72	0.56%	1,386
Apr 21, 2026	36.13	36.13	35.52	35.52	35.52	-1.69%	6,521
Apr 20, 2026	36.25	36.25	35.84	36.13	36.13	-0.39%	8,021
Apr 17, 2026	36.11	36.40	36.11	36.27	36.27	1.31%	3,051
Apr 16, 2026	36.06	36.06	35.70	35.80	35.80	-0.42%	192,905
Apr 15, 2026	36.20	36.20	35.78	35.95	35.95	-0.21%	121,644
Apr 14, 2026	35.69	36.08	35.69	36.03	36.03	1.02%	135,004
Apr 13, 2026	35.29	35.66	35.05	35.66	35.66	0.56%	65,227
Apr 10, 2026	35.39	35.53	35.31	35.46	35.46	0.77%	75,810
Apr 9, 2026	34.78	35.28	34.74	35.19	35.19	0.92%	854,657
Apr 8, 2026	34.82	34.87	34.46	34.87	34.87	3.35%	339,225
Apr 7, 2026	33.66	33.80	33.29	33.74	33.74	-0.09%	63,638
Apr 6, 2026	33.74	33.81	33.60	33.77	33.77	0.60%	40,490
Apr 2, 2026	32.97	33.64	32.97	33.57	33.57	0.03%	52,372
Apr 1, 2026	33.49	33.72	33.40	33.56	33.56	1.18%	48,239
Mar 31, 2026	32.68	33.21	32.53	33.17	33.17	3.01%	63,278
Mar 30, 2026	32.29	32.44	32.02	32.20	32.20	0.31%	64,770
Mar 27, 2026	32.15	32.40	31.98	32.10	32.10	0.16%	59,828
Mar 26, 2026	32.45	32.57	32.04	32.05	32.05	-2.29%	334,316
Mar 25, 2026	32.88	32.90	32.60	32.80	32.80	1.86%	100,834
Mar 24, 2026	32.08	32.49	31.93	32.20	32.20	-0.59%	174,705
Mar 23, 2026	32.22	32.68	32.09	32.39	32.39	2.02%	217,145
Mar 20, 2026	32.52	32.52	31.63	31.75	31.75	-2.93%	275,412
Mar 19, 2026	32.45	32.83	32.16	32.71	32.62	0.09%	124,608
Mar 18, 2026	32.89	33.16	32.64	32.68	32.59	-1.71%	55,989
Mar 17, 2026	33.21	33.48	33.12	33.25	33.16	1.13%	110,133
Mar 16, 2026	32.64	33.00	32.64	32.88	32.79	1.58%	244,502
Mar 13, 2026	32.75	33.00	32.22	32.37	32.28	-1.19%	210,418
Mar 12, 2026	33.12	33.29	32.71	32.76	32.67	-2.47%	665,991
Mar 11, 2026	33.34	33.71	33.29	33.59	33.49	-0.03%	68,076
Mar 10, 2026	33.58	33.94	33.40	33.60	33.50	1.27%	422,140
Mar 9, 2026	32.39	33.25	32.27	33.18	33.09	1.00%	473,384
Mar 6, 2026	32.64	33.24	32.46	32.85	32.76	-0.82%	145,533
Mar 5, 2026	33.51	33.51	32.81	33.12	33.03	-1.78%	294,011
Mar 4, 2026	33.70	33.78	33.35	33.72	33.62	0.66%	192,437
Mar 3, 2026	33.64	33.64	32.61	33.50	33.40	-3.35%	500,538
Mar 2, 2026	34.85	34.85	34.50	34.66	34.56	-2.53%	359,829
Feb 27, 2026	35.66	35.66	35.40	35.56	35.46	-0.17%	154,662
Feb 26, 2026	36.00	36.00	35.44	35.62	35.52	-1.00%	184,563
Feb 25, 2026	35.98	36.06	35.71	35.98	35.88	0.31%	165,166
Feb 24, 2026	35.85	35.96	35.68	35.87	35.77	0.20%	137,601
Feb 23, 2026	35.72	36.01	35.67	35.80	35.70	0.22%	211,115
Feb 20, 2026	35.48	35.75	35.26	35.72	35.62	0.88%	210,742
Feb 19, 2026	35.17	35.47	35.09	35.41	35.31	-0.11%	219,676
Feb 18, 2026	35.43	35.66	35.28	35.45	35.35	0.31%	156,320
Feb 17, 2026	35.35	35.37	34.80	35.34	35.24	-0.20%	609,934
Feb 13, 2026	35.33	35.50	35.00	35.41	35.31	-0.65%	450,793
Feb 12, 2026	36.18	36.18	35.52	35.64	35.54	-0.89%	557,265
Feb 11, 2026	35.81	36.05	35.66	35.96	35.86	0.81%	232,957
Feb 10, 2026	35.91	35.91	35.58	35.67	35.57	-0.56%	408,169
Feb 9, 2026	35.66	35.93	35.44	35.87	35.77	1.59%	382,907
Feb 6, 2026	35.06	35.34	34.92	35.31	35.21	1.58%	146,921
Feb 5, 2026	35.14	35.14	34.62	34.76	34.66	-1.47%	175,385
Feb 4, 2026	35.63	35.63	35.10	35.28	35.18	-0.31%	1,338,910
Feb 3, 2026	35.09	35.46	35.09	35.39	35.29	1.67%	278,077
Feb 2, 2026	34.80	34.90	34.59	34.81	34.71	0.06%	367,992
Jan 30, 2026	35.25	35.25	34.51	34.79	34.69	-1.75%	171,002
Jan 29, 2026	35.76	35.76	35.02	35.41	35.31	0.40%	175,084
Jan 28, 2026	35.25	35.36	35.05	35.27	35.17	-0.25%	223,581
Jan 27, 2026	35.08	35.36	35.00	35.36	35.26	1.90%	556,113
Jan 26, 2026	34.54	34.80	34.49	34.70	34.60	0.61%	263,828
Jan 23, 2026	34.42	34.56	34.13	34.49	34.39	0.50%	358,444
Jan 22, 2026	34.03	34.36	34.03	34.32	34.22	1.39%	260,858
Jan 21, 2026	33.61	34.01	33.56	33.85	33.75	1.44%	372,999
Jan 20, 2026	33.07	33.47	33.07	33.37	33.27	0.27%	907,213
Jan 16, 2026	33.19	33.31	33.00	33.28	33.19	0.30%	207,688
Jan 15, 2026	33.06	33.27	32.96	33.18	33.09	0.36%	202,786
Jan 14, 2026	32.97	33.08	32.90	33.06	32.97	0.49%	169,882
Jan 13, 2026	32.81	32.98	32.75	32.90	32.81	0.18%	123,654
Jan 12, 2026	32.75	32.89	32.67	32.84	32.75	0.89%	135,401
Jan 9, 2026	32.49	32.62	32.37	32.55	32.46	0.40%	263,372
Jan 8, 2026	32.32	32.56	32.12	32.42	32.33	0.03%	344,126
Jan 7, 2026	32.47	32.47	32.30	32.41	32.32	-0.43%	160,285
Jan 6, 2026	32.21	32.61	32.21	32.55	32.46	1.28%	136,651
Jan 5, 2026	31.83	32.21	31.79	32.14	32.05	1.10%	191,011
Jan 2, 2026	31.67	31.92	31.67	31.79	31.70	1.02%	94,855
Dec 31, 2025	31.60	31.60	31.37	31.47	31.38	-0.29%	56,362
Dec 30, 2025	31.67	31.74	31.48	31.56	31.47	0.45%	96,906
Dec 29, 2025	31.54	31.59	31.27	31.42	31.33	-0.91%	76,422
Dec 26, 2025	31.70	31.73	31.55	31.71	31.62	0.28%	41,144
Dec 24, 2025	31.60	31.63	31.49	31.62	31.53	0.41%	51,019
Dec 23, 2025	31.45	31.55	31.34	31.49	31.40	0.25%	76,040
Dec 22, 2025	31.24	31.41	31.17	31.41	31.32	0.93%	128,790
Dec 19, 2025	31.00	31.20	31.00	31.12	31.03	0.97%	151,888
Dec 18, 2025	30.98	30.98	30.81	30.82	30.73	-0.58%	179,263
Dec 17, 2025	31.15	31.24	31.00	31.00	30.66	-0.93%	124,125
Dec 16, 2025	31.40	31.40	31.19	31.29	30.95	-0.51%	75,228
Dec 15, 2025	31.57	31.57	31.39	31.45	31.10	0.35%	84,028
Dec 12, 2025	31.50	31.56	31.22	31.34	31.00	-0.32%	78,912
Dec 11, 2025	31.31	31.49	31.21	31.44	31.09	0.70%	96,336
Dec 10, 2025	31.09	31.41	30.90	31.22	30.88	0.84%	150,282
Dec 9, 2025	30.97	31.05	30.80	30.96	30.62	-0.10%	68,977
Dec 8, 2025	31.05	31.18	30.97	30.99	30.65	-0.29%	70,682
Dec 5, 2025	31.34	31.41	31.08	31.08	30.74	-0.77%	69,180
Dec 4, 2025	31.49	31.49	31.21	31.32	30.98	-0.45%	96,902
Dec 3, 2025	31.29	31.47	31.20	31.46	31.11	0.48%	56,954