Skip to main content
Cambria US EW ETF (USEW)
BATS: USEW · Real-Time Price · USD
52.36
-0.31 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
52.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

USEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.9952.4651.9952.32--0.66%423
Apr 27, 202652.6752.6752.6752.6752.67-0.01%84
Apr 24, 202652.6752.6752.6752.6752.670.23%6
Apr 23, 202652.5552.5552.5552.5552.55-0.10%106
Apr 22, 202652.6252.6252.6152.6152.610.50%222
Apr 21, 202652.5052.5252.3552.3552.35-0.61%237
Apr 20, 202652.6352.6852.6352.6752.67-0.02%5,215
Apr 17, 202652.6852.6852.6852.6852.681.20%25
Apr 16, 202651.9152.0551.9152.0552.050.26%103
Apr 15, 202651.9251.9251.9251.9251.910.42%13
Apr 14, 202651.4351.7051.4351.7051.700.70%6,371
Apr 13, 202650.6551.3450.5951.3451.341.67%6,498
Apr 10, 202650.8750.8750.5050.5050.50-0.92%26,835
Apr 9, 202650.6351.0050.6350.9750.970.34%382
Apr 8, 202650.6750.7950.6750.7950.792.48%129
Apr 7, 202649.2149.5649.2149.5649.56-0.01%314
Apr 6, 202649.4749.5749.4749.5749.570.45%106
Apr 2, 202648.9049.3448.9049.3449.340.19%111
Apr 1, 202649.2149.2549.2149.2549.250.75%144
Mar 31, 202648.2348.8848.2348.8848.882.47%834
Mar 30, 202647.9748.0247.7047.7047.70-0.69%728
Mar 27, 202648.0848.0848.0448.0447.83-1.54%105
Mar 26, 202648.7948.7948.7948.7948.58-1.48%27
Mar 25, 202649.5249.5249.5249.5249.300.53%62
Mar 24, 202649.2649.2649.2649.2649.04-0.30%7
Mar 23, 202649.3749.4349.3749.4049.191.18%632
Mar 20, 202649.1649.1648.8348.8348.61-1.44%897
Mar 19, 202649.3749.5449.3349.5449.33-0.15%370
Mar 18, 202649.9449.9449.6149.6149.40-1.41%104
Mar 17, 202650.4550.4550.3350.3350.110.45%104
Mar 16, 202650.1750.1750.1050.1049.880.95%360
Mar 13, 202650.2550.2549.6349.6349.41-0.28%536
Mar 12, 202650.0750.0749.7749.7749.55-1.50%2,456
Mar 11, 202650.5850.5850.5350.5350.31-0.20%105
Mar 10, 202650.7550.7550.6350.6350.41-0.41%114
Mar 9, 202649.7350.8449.7350.8450.620.58%539
Mar 6, 202650.3950.5550.3950.5550.33-1.27%193
Mar 5, 202651.4451.4450.8951.2050.97-0.73%205
Mar 4, 202651.4051.6251.4051.5751.350.84%354
Mar 3, 202650.3051.1450.3051.1450.92-1.17%115
Mar 2, 202651.5251.7551.5251.7551.530.09%408
Feb 27, 202651.5151.7051.5151.7051.48-0.29%206
Feb 26, 202651.5251.8651.5251.8551.630.02%506
Feb 25, 202651.7151.8451.7151.8451.620.70%10,257
Feb 24, 202651.5051.5051.4851.4851.260.90%273
Feb 23, 202651.0251.0251.0251.0250.80-1.34%26
Feb 20, 202651.7051.7251.7051.7251.490.48%206
Feb 19, 202651.4551.4751.4551.4751.25-0.29%124
Feb 18, 202651.6851.6851.4751.6251.400.59%207
Feb 17, 202651.0351.3351.0351.3251.090.06%304
Feb 13, 202651.1951.2951.1951.2951.060.46%122
Feb 12, 202651.9151.9151.0551.0550.83-1.56%1,066
Feb 11, 202651.8351.8651.8351.8651.63-249
Feb 10, 202652.0652.0651.8651.8651.63-0.15%912
Feb 9, 202651.7551.9351.7551.9351.710.32%147
Feb 6, 202651.2651.7751.2651.7751.542.16%206
Feb 5, 202650.8050.8050.6750.6750.45-1.24%113
Feb 4, 202651.4651.4651.3151.3151.09-0.38%206
Feb 3, 202651.6951.6951.2651.5151.29-0.58%20,206
Feb 2, 202651.7751.8151.7751.8151.580.63%106
Jan 30, 202651.5151.5151.4851.4851.26-0.69%137
Jan 29, 202651.5451.8451.5451.8451.62-0.22%206
Jan 28, 202651.9251.9751.9251.9651.73-0.07%206
Jan 27, 202651.9951.9951.9951.9951.770.45%34
Jan 26, 202651.7451.7651.7451.7651.530.46%1,661
Jan 23, 202651.4751.5251.4751.5251.30-0.19%424
Jan 22, 202651.5851.6251.5851.6251.400.44%241
Jan 21, 202651.2451.4051.2451.4051.171.12%137
Jan 20, 202650.8350.8350.8350.8350.61-1.85%7
Jan 16, 202651.8751.8751.7851.7851.560.01%107
Jan 15, 202651.7851.7851.7851.7851.560.36%9,785
Jan 14, 202651.6051.6051.6051.6051.37-0.32%3
Jan 13, 202651.7751.7751.7651.7651.54-0.22%1,998
Jan 12, 202651.6951.9051.6751.8851.650.16%26,717
Jan 9, 202651.5051.8151.5051.8051.570.85%29,749
Jan 8, 202651.4051.4551.3451.3651.14-0.16%63,220
Jan 7, 202651.5551.6151.4451.4451.22-0.50%2,103
Jan 6, 202651.4051.7151.4051.7151.480.88%110
Jan 5, 202651.7451.7451.2251.2551.030.85%2,203
Jan 2, 202650.7550.8250.7550.8250.600.13%61,871
Dec 31, 202550.9150.9350.7550.7650.54-0.73%2,652
Dec 30, 202551.1651.1851.1351.1350.91-0.22%31,785
Dec 29, 202551.1951.2551.1951.2550.96-0.30%281
Dec 26, 202551.4051.4051.4051.4051.11-0.12%104
Dec 24, 202551.3451.4651.3451.4651.180.38%300
Dec 23, 202551.0951.2751.0951.2750.980.33%58,900
Dec 22, 202551.0451.1151.0451.1050.810.67%3,302
Dec 19, 202550.7750.8350.7550.7650.480.65%19,388