Skip to main content
Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
28.48
-0.02 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
28.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7528.7528.4828.4928.49-0.04%202
Dec 4, 202528.4928.5328.4628.5028.50-5,118
Dec 3, 202528.4328.5028.4328.5028.500.33%1,009
Dec 2, 202528.3928.4328.3428.4128.410.08%2,738
Dec 1, 202528.4628.4628.3828.3828.38-0.25%9,962
Nov 28, 202528.3628.4628.3628.4628.450.44%1,780
Nov 26, 202527.8828.3927.8828.3328.330.80%8,595
Nov 25, 202528.0428.1428.0428.1028.100.57%8,676
Nov 24, 202527.8427.9527.8427.9427.940.70%1,414
Nov 21, 202527.9327.9327.5727.7527.750.44%3,786
Nov 20, 202527.6527.7227.6327.6327.63-0.85%2,107
Nov 19, 202527.9427.9427.8227.8627.86-0.15%1,636
Nov 18, 202527.9127.9527.9127.9127.900.04%8,793
Nov 17, 202527.9428.0727.8927.8927.89-0.79%8,327
Nov 14, 202528.1428.1628.1228.1228.12-0.22%6,575
Nov 13, 202528.4228.4728.1728.1828.18-0.84%13,115
Nov 12, 202528.4028.4628.4028.4228.420.35%5,023
Nov 11, 202528.3128.3328.2828.3228.320.16%8,049
Nov 10, 202528.2428.2928.1628.2828.281.06%21,560
Nov 7, 202527.8527.9827.8227.9827.980.36%5,426
Nov 6, 202527.9727.9727.8527.8827.88-0.20%2,752
Nov 5, 202527.8727.9727.8727.9327.930.66%5,327
Nov 4, 202527.7827.7827.7527.7527.75-0.91%2,993
Nov 3, 202528.2428.2427.9528.0128.010.10%14,898
Oct 31, 202528.2028.2027.9327.9827.98-0.01%8,704
Oct 30, 202528.0628.0627.9827.9827.98-0.19%1,363
Oct 29, 202528.0728.0728.0328.0328.03-0.44%688
Oct 28, 202528.1928.1928.1628.1628.16-0.12%1,900
Oct 27, 202528.2128.2128.1228.1928.190.03%2,361
Oct 24, 202528.2228.2328.1828.1828.180.28%6,379
Oct 23, 202528.0928.1028.0728.1028.100.62%1,915
Oct 22, 202527.9627.9627.8527.9327.93-0.03%7,083
Oct 21, 202528.1728.1727.3827.9427.94-0.82%8,226
Oct 20, 202528.2828.2828.1028.1728.170.91%2,233
Oct 17, 202527.8927.9227.8727.9227.92-0.53%2,365
Oct 16, 202528.0928.1428.0628.0628.060.10%2,734
Oct 15, 202528.0428.0427.9928.0428.040.56%1,077
Oct 14, 202527.9227.9227.8827.8827.880.11%176
Oct 13, 202527.9127.9127.7827.8527.851.12%1,010
Oct 10, 202527.6227.6227.5427.5427.54-1.29%480
Oct 9, 202527.9427.9427.8427.9027.90-0.71%1,957
Oct 8, 202528.0628.1028.0528.1028.100.46%849
Oct 7, 202528.4728.4727.9227.9727.97-0.43%36,027
Oct 6, 202528.0628.1228.0428.0928.090.34%5,230
Oct 3, 202528.0128.0128.0028.0028.000.24%973
Oct 2, 202527.8027.9327.8027.9327.93-0.02%1,769
Oct 1, 202527.9227.9427.9127.9427.940.38%2,193
Sep 30, 202527.7927.8327.7627.8327.830.12%4,927
Sep 29, 202527.8227.8227.7627.8027.800.33%7,434
Sep 26, 202527.6727.7227.6727.7027.700.41%2,558
Sep 25, 202527.5627.6127.5627.5927.59-0.43%1,443
Sep 24, 202527.7527.7527.6827.7127.71-0.16%15,216
Sep 23, 202527.9927.9927.7527.7527.75-0.67%861
Sep 22, 202527.6327.9427.6327.9427.750.34%3,596
Sep 19, 202527.8227.8527.8027.8527.65-0.01%844
Sep 18, 202527.7527.8627.7527.8527.660.18%19,423
Sep 17, 202527.9127.9127.8027.8027.61-0.32%499
Sep 16, 202527.8927.8927.8727.8927.700.03%10,788
Sep 15, 202527.6927.9127.6927.8827.690.32%2,465
Sep 12, 202527.7727.8027.7527.7927.600.01%602
Sep 11, 202527.7927.7927.7927.7927.590.73%247
Sep 10, 202527.6027.6027.5627.5927.390.30%36,678
Sep 9, 202527.5027.5027.4927.5027.31-0.16%776
Sep 8, 202527.1527.5527.1527.5527.360.48%2,901
Sep 5, 202527.4027.4227.3827.4227.220.47%851
Sep 4, 202527.2227.2927.2227.2927.100.21%1,069
Sep 3, 202527.2427.2427.2327.2327.040.13%435
Sep 2, 202527.0227.2027.0227.2027.01-0.13%2,905
Aug 29, 202527.2127.2427.2127.2327.04-0.14%1,218
Aug 28, 202527.2227.2727.2127.2727.080.20%3,319
Aug 27, 202527.1227.2227.1227.2227.030.18%1,736
Aug 26, 202527.1627.1727.1227.1726.980.09%4,997
Aug 25, 202527.1927.2127.1427.1426.95-0.43%2,201
Aug 22, 202527.1827.2727.1827.2627.071.19%1,643
Aug 21, 202526.9126.9426.9126.9426.750.05%560
Aug 20, 202526.8526.9726.8526.9326.740.28%961
Aug 19, 202526.9526.9526.8526.8526.66-0.26%501
Aug 18, 202526.7726.9426.7726.9226.73-0.07%2,767
Aug 15, 202526.9326.9626.8726.9426.75-0.05%4,375
Aug 14, 202526.9426.9526.9026.9526.76-0.48%1,849
Aug 13, 202526.6127.0826.6127.0826.890.48%425
Aug 12, 202526.8926.9526.8926.9526.770.80%2,575
Aug 11, 202526.7826.7826.7426.7426.55-0.15%1,336
Aug 8, 202526.7826.8026.7826.7826.590.18%4,501
Aug 7, 202526.7426.7526.7026.7326.550.29%2,629
Aug 6, 202526.1926.6626.1926.6626.470.41%2,547
Aug 5, 202526.5226.5526.5026.5526.360.13%12,269
Aug 4, 202526.5126.5226.4726.5126.330.83%3,339
Aug 1, 202526.2626.3026.2626.3026.11-0.18%1,425
Jul 31, 202526.4126.4126.3526.3526.16-0.27%934
Jul 30, 202526.5426.5926.4226.4226.23-0.74%1,977
Jul 29, 202526.5926.6226.5726.6226.430.24%3,074
Jul 28, 202526.6426.6426.5326.5526.36-0.56%4,415
Jul 25, 202526.7526.7526.6526.7026.51-0.07%5,501
Jul 24, 202526.7326.7926.7226.7226.53-0.34%1,884
Jul 23, 202526.5826.8226.5826.8126.620.42%19,489
Jul 22, 202526.5626.7526.5626.7026.510.56%12,706
Jul 21, 202526.5926.5926.5526.5526.360.45%1,450
Jul 18, 202526.8426.8426.4326.4326.25-0.06%10,523
Jul 17, 202526.3926.4526.3926.4526.260.16%2,502