Cambria Global Value ETF (GVAL)

BATS: GVAL · Real-Time Price · USD

35.64

-0.33 (-0.92%)

At close: Jun 26, 2026, 4:00 PM EDT

35.82

+0.18 (0.51%)

After-hours: Jun 26, 2026, 8:00 PM EDT

GVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.81	35.85	35.53	35.64	35.64	-0.92%	15,147
Jun 25, 2026	36.48	36.48	35.87	35.97	35.97	-0.25%	11,411
Jun 24, 2026	36.36	36.36	35.95	36.06	36.06	-1.23%	2,205
Jun 23, 2026	36.40	36.64	36.26	36.51	36.51	-1.91%	5,894
Jun 22, 2026	36.96	37.38	36.96	37.22	37.22	0.49%	12,424
Jun 18, 2026	37.02	37.08	36.84	37.04	37.04	-0.07%	46,397
Jun 17, 2026	37.65	37.94	37.21	37.40	37.06	-0.32%	229,827
Jun 16, 2026	37.86	37.86	37.30	37.52	37.18	-0.50%	47,856
Jun 15, 2026	37.27	37.84	37.14	37.71	37.37	3.03%	344,356
Jun 12, 2026	36.22	36.68	36.10	36.60	36.27	1.47%	236,432
Jun 11, 2026	35.10	36.09	35.10	36.07	35.75	3.03%	68,295
Jun 10, 2026	35.08	35.45	35.00	35.01	34.70	-0.96%	96,949
Jun 9, 2026	35.29	35.55	34.83	35.35	35.03	0.68%	112,713
Jun 8, 2026	35.08	35.52	35.08	35.11	34.79	0.31%	1,668,590
Jun 5, 2026	35.59	35.64	34.91	35.00	34.69	-2.72%	53,483
Jun 4, 2026	35.82	36.15	35.82	35.98	35.66	0.25%	52,205
Jun 3, 2026	36.19	36.21	35.86	35.89	35.57	-1.24%	52,240
Jun 2, 2026	35.95	36.38	35.95	36.34	36.01	1.17%	111,596
Jun 1, 2026	35.59	35.96	35.59	35.92	35.60	0.98%	120,915
May 29, 2026	35.65	35.83	35.57	35.57	35.25	-0.36%	53,466
May 28, 2026	35.59	35.74	35.47	35.70	35.38	0.22%	54,203
May 27, 2026	35.66	35.78	35.51	35.62	35.30	-0.47%	82,890
May 26, 2026	35.74	35.81	35.61	35.79	35.47	1.30%	105,909
May 22, 2026	35.31	35.56	35.26	35.33	35.01	0.54%	193,662
May 21, 2026	34.82	35.33	34.82	35.14	34.82	-0.65%	114,548
May 20, 2026	34.74	35.37	34.74	35.37	35.05	2.14%	80,364
May 19, 2026	34.81	34.81	34.51	34.63	34.32	-0.92%	48,251
May 18, 2026	34.75	35.02	34.71	34.95	34.64	0.71%	200,200
May 15, 2026	34.92	34.92	34.60	34.71	34.39	-1.50%	62,958
May 14, 2026	35.28	35.45	35.23	35.23	34.92	-0.05%	100,641
May 13, 2026	35.03	35.42	35.03	35.25	34.93	0.23%	181,171
May 12, 2026	35.03	35.34	35.01	35.17	34.85	-1.24%	301,783
May 11, 2026	35.83	35.85	35.58	35.61	35.29	-0.13%	185,703
May 8, 2026	35.80	35.90	35.51	35.66	35.33	0.95%	348,221
May 7, 2026	35.77	35.84	35.32	35.32	35.00	-1.37%	166,028
May 6, 2026	35.53	35.85	35.47	35.81	35.49	2.23%	324,754
May 5, 2026	34.79	35.18	34.79	35.03	34.72	1.16%	582,709
May 4, 2026	34.89	35.07	34.56	34.63	34.32	-1.20%	509,653
May 1, 2026	35.19	35.45	34.93	35.05	34.74	-0.57%	1,121,243
Apr 30, 2026	34.78	35.35	34.74	35.25	34.93	1.79%	863,442
Apr 29, 2026	34.80	34.83	34.50	34.63	34.32	-0.57%	555,472
Apr 28, 2026	35.09	35.09	34.70	34.83	34.52	-1.14%	1,312,049
Apr 27, 2026	35.59	35.60	35.17	35.23	34.91	-1.26%	136,277
Apr 24, 2026	35.65	35.72	35.46	35.68	35.36	0.62%	316,015
Apr 23, 2026	35.50	35.80	35.12	35.46	35.14	-0.73%	189,501
Apr 22, 2026	35.77	35.90	35.54	35.72	35.40	0.56%	205,084
Apr 21, 2026	36.13	36.22	35.52	35.52	35.20	-1.69%	79,061
Apr 20, 2026	36.25	36.25	35.75	36.13	35.81	-0.39%	730,901
Apr 17, 2026	36.11	36.44	35.87	36.27	35.94	1.31%	80,946
Apr 16, 2026	36.06	36.06	35.70	35.80	35.48	-0.42%	192,905
Apr 15, 2026	36.20	36.20	35.78	35.95	35.63	-0.21%	121,644
Apr 14, 2026	35.69	36.08	35.69	36.03	35.70	1.02%	135,004
Apr 13, 2026	35.29	35.66	35.05	35.66	35.34	0.56%	65,227
Apr 10, 2026	35.39	35.53	35.31	35.46	35.14	0.77%	75,810
Apr 9, 2026	34.78	35.28	34.74	35.19	34.87	0.92%	854,657
Apr 8, 2026	34.82	34.87	34.46	34.87	34.56	3.35%	339,225
Apr 7, 2026	33.66	33.80	33.29	33.74	33.44	-0.09%	63,638
Apr 6, 2026	33.74	33.81	33.60	33.77	33.47	0.60%	40,490
Apr 2, 2026	32.97	33.64	32.97	33.57	33.27	0.03%	52,372
Apr 1, 2026	33.49	33.72	33.40	33.56	33.26	1.18%	48,239
Mar 31, 2026	32.68	33.21	32.53	33.17	32.87	3.01%	63,278
Mar 30, 2026	32.29	32.44	32.02	32.20	31.91	0.31%	64,770
Mar 27, 2026	32.15	32.40	31.98	32.10	31.81	0.16%	59,828
Mar 26, 2026	32.45	32.57	32.04	32.05	31.76	-2.29%	334,316
Mar 25, 2026	32.88	32.90	32.60	32.80	32.51	1.86%	100,834
Mar 24, 2026	32.08	32.49	31.93	32.20	31.91	-0.59%	174,705
Mar 23, 2026	32.22	32.68	32.09	32.39	32.10	2.02%	217,145
Mar 20, 2026	32.52	32.52	31.63	31.75	31.46	-2.66%	275,412
Mar 19, 2026	32.45	32.83	32.16	32.71	32.32	0.09%	124,608
Mar 18, 2026	32.89	33.16	32.64	32.68	32.29	-1.71%	55,989
Mar 17, 2026	33.21	33.48	33.12	33.25	32.86	1.13%	110,133
Mar 16, 2026	32.64	33.00	32.64	32.88	32.49	1.58%	244,502
Mar 13, 2026	32.75	33.00	32.22	32.37	31.99	-1.19%	210,418
Mar 12, 2026	33.12	33.29	32.71	32.76	32.37	-2.47%	665,991
Mar 11, 2026	33.34	33.71	33.29	33.59	33.19	-0.03%	68,076
Mar 10, 2026	33.58	33.94	33.40	33.60	33.20	1.27%	422,140
Mar 9, 2026	32.39	33.25	32.27	33.18	32.79	1.00%	473,384
Mar 6, 2026	32.64	33.24	32.46	32.85	32.46	-0.82%	145,533
Mar 5, 2026	33.51	33.51	32.81	33.12	32.73	-1.78%	294,011
Mar 4, 2026	33.70	33.78	33.35	33.72	33.32	0.66%	192,437
Mar 3, 2026	33.64	33.64	32.61	33.50	33.10	-3.35%	500,538
Mar 2, 2026	34.85	34.85	34.50	34.66	34.25	-2.53%	359,829
Feb 27, 2026	35.66	35.66	35.40	35.56	35.14	-0.17%	154,662
Feb 26, 2026	36.00	36.00	35.44	35.62	35.20	-1.00%	184,563
Feb 25, 2026	35.98	36.06	35.71	35.98	35.56	0.31%	165,166
Feb 24, 2026	35.85	35.96	35.68	35.87	35.45	0.20%	137,601
Feb 23, 2026	35.72	36.01	35.67	35.80	35.38	0.22%	211,115
Feb 20, 2026	35.48	35.75	35.26	35.72	35.30	0.88%	210,742
Feb 19, 2026	35.17	35.47	35.09	35.41	34.99	-0.11%	219,676
Feb 18, 2026	35.43	35.66	35.28	35.45	35.03	0.31%	156,320
Feb 17, 2026	35.35	35.37	34.80	35.34	34.92	-0.20%	609,934
Feb 13, 2026	35.33	35.50	35.00	35.41	34.99	-0.65%	450,793
Feb 12, 2026	36.18	36.18	35.52	35.64	35.22	-0.89%	557,265
Feb 11, 2026	35.81	36.05	35.66	35.96	35.54	0.81%	232,957
Feb 10, 2026	35.91	35.91	35.58	35.67	35.25	-0.56%	408,169
Feb 9, 2026	35.66	35.93	35.44	35.87	35.45	1.59%	382,907
Feb 6, 2026	35.06	35.34	34.92	35.31	34.89	1.58%	146,921
Feb 5, 2026	35.14	35.14	34.62	34.76	34.35	-1.47%	175,385
Feb 4, 2026	35.63	35.63	35.10	35.28	34.86	-0.31%	1,338,910
Feb 3, 2026	35.09	35.46	35.09	35.39	34.97	1.67%	278,077