Skip to main content
Cambria Trinity ETF (TRTY)
BATS: TRTY · Real-Time Price · USD
30.80
-0.08 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
30.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.7730.8030.7730.8030.80-0.26%6,049
Apr 27, 202631.1631.1630.8630.8730.87-5,701
Apr 24, 202630.9930.9930.8130.8830.870.18%5,944
Apr 23, 202630.8430.8530.8230.8230.82-0.08%1,737
Apr 22, 202630.8530.8830.7930.8430.840.53%13,200
Apr 21, 202630.8630.8630.6830.6830.68-0.55%20,519
Apr 20, 202630.6130.8630.6130.8530.850.13%8,503
Apr 17, 202630.7430.8230.7430.8130.810.23%4,054
Apr 16, 202630.7930.8030.7230.7430.740.16%22,644
Apr 15, 202630.7130.7330.6830.6930.69-0.39%30,508
Apr 14, 202630.7730.8130.7430.8130.810.39%19,234
Apr 13, 202630.3930.6930.3930.6930.690.52%10,209
Apr 10, 202630.5030.5630.5030.5330.530.04%4,648
Apr 9, 202630.2130.5530.2130.5230.520.29%4,189
Apr 8, 202630.3530.4330.3130.4330.430.90%4,148
Apr 7, 202630.0630.1630.0230.1630.160.18%10,489
Apr 6, 202630.0430.1330.0430.1130.110.26%8,981
Apr 2, 202629.9130.0329.9130.0330.030.16%4,016
Apr 1, 202629.9630.0529.9129.9829.980.44%5,418
Mar 31, 202629.7229.8529.6629.8529.851.37%8,281
Mar 30, 202629.6329.6329.4529.4529.45-0.01%3,915
Mar 27, 202629.4329.5629.4329.4529.450.17%9,301
Mar 26, 202629.6029.6629.4029.4029.40-0.98%20,388
Mar 25, 202629.7129.7329.6829.6929.69-0.03%3,855
Mar 24, 202629.5329.7529.5329.7029.470.13%8,371
Mar 23, 202629.6429.8129.6129.6629.430.68%11,685
Mar 20, 202629.7829.7829.4129.4629.23-2.45%14,305
Mar 19, 202629.8130.2029.7430.2029.970.57%12,330
Mar 18, 202630.2930.3730.0330.0329.80-0.87%7,819
Mar 17, 202630.3230.3330.2730.3030.060.55%14,198
Mar 16, 202630.1230.1630.0930.1329.900.69%14,072
Mar 13, 202630.2330.2329.9129.9229.70-0.85%25,348
Mar 12, 202630.3230.3230.1630.1829.95-0.82%7,770
Mar 11, 202630.4230.4530.3330.4330.190.03%40,331
Mar 10, 202630.4230.6030.4130.4230.190.30%8,889
Mar 9, 202630.0030.3329.9030.3330.100.30%12,242
Mar 6, 202630.0930.3130.0930.2430.01-0.23%21,331
Mar 5, 202630.2130.3130.1730.3130.08-0.98%6,890
Mar 4, 202630.2330.6330.2330.6130.370.55%4,389
Mar 3, 202630.5130.5130.0630.4430.21-2.03%18,116
Mar 2, 202630.9931.0730.9331.0730.83-0.31%3,892
Feb 27, 202631.0831.1731.0831.1730.930.04%42,107
Feb 26, 202631.0531.1730.9631.1630.920.03%6,101
Feb 25, 202631.0431.1931.0431.1530.910.35%36,438
Feb 24, 202630.9231.0530.9231.0430.800.43%3,340
Feb 23, 202630.7531.0330.7530.9130.67-0.15%10,535
Feb 20, 202630.7830.9630.7730.9630.720.60%8,710
Feb 19, 202630.5030.7730.5030.7730.530.10%4,923
Feb 18, 202630.6030.8330.6030.7430.500.58%8,963
Feb 17, 202631.1431.1430.3430.5630.33-0.28%8,799
Feb 13, 202630.5930.7030.5930.6530.420.43%4,097
Feb 12, 202630.9730.9730.4630.5230.29-1.20%9,151
Feb 11, 202630.8330.8930.6830.8930.650.69%23,977
Feb 10, 202630.6730.7330.6530.6830.44-0.14%51,074
Feb 9, 202630.6530.7230.6530.7230.480.89%45,532
Feb 6, 202630.3430.4530.3330.4530.221.79%12,157
Feb 5, 202629.9430.1229.9029.9129.68-1.23%6,787
Feb 4, 202630.4430.4430.1730.2930.060.09%6,091
Feb 3, 202630.1430.2630.0830.2630.031.00%7,105
Feb 2, 202630.0130.2929.6029.9629.73-0.23%11,637
Jan 30, 202630.3430.3430.0130.0329.802.11%14,918
Jan 29, 202630.6730.9729.4129.4129.18-3.73%17,045
Jan 28, 202630.5430.5530.4430.5530.310.30%3,188
Jan 27, 202630.3030.4630.3030.4630.220.92%7,091
Jan 26, 202630.2430.2830.1830.1829.950.23%3,744
Jan 23, 202630.1430.4530.0130.1129.880.37%101,433
Jan 22, 202629.9930.0229.9830.0029.770.62%5,365
Jan 21, 202630.1530.1529.6829.8229.591.00%3,617
Jan 20, 202628.9129.6128.9129.5229.29-0.06%14,435
Jan 16, 202629.5229.5529.5229.5429.31-0.17%2,215
Jan 15, 202629.5829.6329.5829.5929.360.25%3,533
Jan 14, 202629.4929.5329.4529.5229.290.46%3,443
Jan 13, 202629.4429.4429.3829.3829.15-1.01%14,116
Jan 12, 202629.4429.6829.3029.6829.451.56%9,060
Jan 9, 202629.1829.2429.1829.2229.000.46%2,131
Jan 8, 202628.9829.0928.9829.0928.870.36%3,522
Jan 7, 202628.9728.9928.9728.9928.76-0.50%1,447
Jan 6, 202629.0629.1329.0329.1328.910.62%6,128
Jan 5, 202628.9828.9828.8528.9528.731.02%11,506
Jan 2, 202628.2028.6728.2028.6628.440.60%6,118
Dec 31, 202528.5428.5428.4828.4928.27-0.54%3,071
Dec 30, 202528.6228.6728.6228.6428.420.22%2,370
Dec 29, 202528.6628.6728.5528.5828.36-0.75%4,940
Dec 26, 202528.7628.8028.7528.8028.570.30%6,874
Dec 24, 202528.8328.8328.6628.7128.490.15%17,872
Dec 23, 202528.6128.6928.5728.6728.45-0.83%4,408
Dec 22, 202528.9928.9928.8828.9128.370.54%3,263
Dec 19, 202528.7328.8028.7328.7528.210.24%6,157
Dec 18, 202529.2029.2028.5728.6828.140.53%27,586
Dec 17, 202528.2028.6228.2028.5328.00-0.18%15,013
Dec 16, 202528.6828.6828.5628.5828.05-0.33%1,650
Dec 15, 202528.7228.7228.6728.6828.140.09%1,975
Dec 12, 202528.8128.8128.6128.6528.12-0.41%2,940
Dec 11, 202528.1628.7828.1628.7728.230.52%5,328
Dec 10, 202528.4228.6428.4228.6228.090.74%2,022
Dec 9, 202528.3928.4628.3928.4127.880.13%26,567
Dec 8, 202528.3828.4028.3628.3827.85-0.36%3,717
Dec 5, 202528.7528.7528.4828.4827.95-0.08%3,216
Dec 4, 202528.4928.5328.4628.5027.97-5,118
Dec 3, 202528.4328.5028.4328.5027.970.33%1,009