Skip to main content
Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
30.24
-0.07 (-0.23%)
At close: Mar 6, 2026, 4:00 PM EST
30.24
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.4530.4530.3130.3130.31-0.98%74
Mar 4, 202630.2330.6330.2330.6130.610.55%4,389
Mar 3, 202630.5130.5130.0630.4430.44-2.03%18,116
Mar 2, 202630.9931.0730.9331.0731.07-0.31%3,892
Feb 27, 202631.0831.1731.0831.1731.170.04%42,107
Feb 26, 202631.0531.1730.9631.1631.160.03%6,101
Feb 25, 202631.0431.1931.0431.1531.150.35%36,438
Feb 24, 202630.9231.0530.9231.0431.040.43%3,340
Feb 23, 202630.7531.0330.7530.9130.91-0.15%10,535
Feb 20, 202630.7830.9630.7730.9630.960.60%8,710
Feb 19, 202630.5030.7730.5030.7730.770.10%4,923
Feb 18, 202630.6030.8330.6030.7430.740.58%8,963
Feb 17, 202631.1431.1430.3430.5630.56-0.28%8,799
Feb 13, 202630.5930.7030.5930.6530.650.43%4,097
Feb 12, 202630.9730.9730.4630.5230.52-1.20%9,151
Feb 11, 202630.8330.8930.6830.8930.890.69%23,977
Feb 10, 202630.6730.7330.6530.6830.68-0.14%51,074
Feb 9, 202630.6530.7230.6530.7230.720.89%45,532
Feb 6, 202630.3430.4530.3330.4530.451.79%12,157
Feb 5, 202629.9430.1229.9029.9129.91-1.23%6,787
Feb 4, 202630.4430.4430.1730.2930.290.09%6,091
Feb 3, 202630.1430.2630.0830.2630.261.00%7,105
Feb 2, 202630.0130.2929.6029.9629.96-0.23%11,637
Jan 30, 202630.3430.3430.0130.0330.032.11%14,918
Jan 29, 202630.6730.9729.4129.4129.41-3.73%17,045
Jan 28, 202630.5430.5530.4430.5530.550.30%3,188
Jan 27, 202630.3030.4630.3030.4630.460.92%7,091
Jan 26, 202630.2430.2830.1830.1830.180.23%3,744
Jan 23, 202630.1430.4530.0130.1130.110.37%101,433
Jan 22, 202629.9930.0229.9830.0030.000.62%5,365
Jan 21, 202630.1530.1529.6829.8229.821.00%3,617
Jan 20, 202628.9129.6128.9129.5229.52-0.06%14,435
Jan 16, 202629.5229.5529.5229.5429.54-0.17%2,215
Jan 15, 202629.5829.6329.5829.5929.590.25%3,533
Jan 14, 202629.4929.5329.4529.5229.520.46%3,443
Jan 13, 202629.4429.4429.3829.3829.38-1.01%14,116
Jan 12, 202629.4429.6829.3029.6829.681.56%9,060
Jan 9, 202629.1829.2429.1829.2229.220.46%2,131
Jan 8, 202628.9829.0928.9829.0929.090.36%3,522
Jan 7, 202628.9728.9928.9728.9928.98-0.50%1,447
Jan 6, 202629.0629.1329.0329.1329.130.62%6,128
Jan 5, 202628.9828.9828.8528.9528.951.02%11,506
Jan 2, 202628.2028.6728.2028.6628.660.60%6,118
Dec 31, 202528.5428.5428.4828.4928.49-0.54%3,071
Dec 30, 202528.6228.6728.6228.6428.640.22%2,370
Dec 29, 202528.6628.6728.5528.5828.58-0.75%4,940
Dec 26, 202528.7628.8028.7528.8028.800.30%6,874
Dec 24, 202528.8328.8328.6628.7128.710.15%17,872
Dec 23, 202528.6128.6928.5728.6728.67-0.83%4,408
Dec 22, 202528.9928.9928.8828.9128.580.54%3,263
Dec 19, 202528.7328.8028.7328.7528.430.24%6,157
Dec 18, 202529.2029.2028.5728.6828.360.53%27,586
Dec 17, 202528.2028.6228.2028.5328.21-0.18%15,013
Dec 16, 202528.6828.6828.5628.5828.26-0.33%1,650
Dec 15, 202528.7228.7228.6728.6828.360.09%1,975
Dec 12, 202528.8128.8128.6128.6528.33-0.41%2,940
Dec 11, 202528.1628.7828.1628.7728.450.52%5,328
Dec 10, 202528.4228.6428.4228.6228.300.74%2,022
Dec 9, 202528.3928.4628.3928.4128.100.13%26,567
Dec 8, 202528.3828.4028.3628.3828.06-0.36%3,717
Dec 5, 202528.7528.7528.4828.4828.16-0.08%3,216
Dec 4, 202528.4928.5328.4628.5028.18-5,118
Dec 3, 202528.4328.5028.4328.5028.180.33%1,009
Dec 2, 202528.3928.4328.3428.4128.090.08%2,738
Dec 1, 202528.4628.4628.3828.3828.07-0.25%9,962
Nov 28, 202528.3628.4628.3628.4628.140.44%1,780
Nov 26, 202527.8828.3927.8828.3328.020.80%8,595
Nov 25, 202528.0428.1428.0428.1027.790.57%8,676
Nov 24, 202527.8427.9527.8427.9427.630.70%1,414
Nov 21, 202527.9327.9327.5727.7527.440.44%3,786
Nov 20, 202527.6527.7227.6327.6327.32-0.85%2,107
Nov 19, 202527.9427.9427.8227.8627.55-0.15%1,636
Nov 18, 202527.9127.9527.9127.9127.600.04%8,793
Nov 17, 202527.9428.0727.8927.8927.59-0.79%8,327
Nov 14, 202528.1428.1628.1228.1227.81-0.22%6,575
Nov 13, 202528.4228.4728.1728.1827.87-0.84%13,115
Nov 12, 202528.4028.4628.4028.4228.110.35%5,023
Nov 11, 202528.3128.3328.2828.3228.010.16%8,049
Nov 10, 202528.2428.2928.1628.2827.961.06%21,560
Nov 7, 202527.8527.9827.8227.9827.670.36%5,426
Nov 6, 202527.9727.9727.8527.8827.57-0.20%2,752
Nov 5, 202527.8727.9727.8727.9327.620.66%5,327
Nov 4, 202527.7827.7827.7527.7527.44-0.91%2,993
Nov 3, 202528.2428.2427.9528.0127.690.10%14,898
Oct 31, 202528.2028.2027.9327.9827.67-0.01%8,704
Oct 30, 202528.0628.0627.9827.9827.67-0.19%1,363
Oct 29, 202528.0728.0728.0328.0327.72-0.44%688
Oct 28, 202528.1928.1928.1628.1627.84-0.12%1,900
Oct 27, 202528.2128.2128.1228.1927.880.03%2,361
Oct 24, 202528.2228.2328.1828.1827.870.28%6,379
Oct 23, 202528.0928.1028.0728.1027.790.62%1,915
Oct 22, 202527.9627.9627.8527.9327.62-0.03%7,083
Oct 21, 202528.1728.1727.3827.9427.63-0.82%8,226
Oct 20, 202528.2828.2828.1028.1727.860.91%2,233
Oct 17, 202527.8927.9227.8727.9227.61-0.53%2,365
Oct 16, 202528.0928.1428.0628.0627.750.10%2,734
Oct 15, 202528.0428.0427.9928.0427.730.56%1,077
Oct 14, 202527.9227.9227.8827.8827.570.11%176
Oct 13, 202527.9127.9127.7827.8527.541.12%1,010
Oct 10, 202527.6227.6227.5427.5427.24-1.29%480