Cambria Global Asset Allocation ETF (GAA)

GAA
🏛️ États-Unis →
31.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 27.88 27.91 27.88 27.88 0.0M
2023-12-28 27.87 27.98 27.87 27.89 0.0M
2023-12-27 27.78 27.98 27.78 27.98 0.0M
2023-12-26 27.97 27.98 27.94 27.94 0.0M
2023-12-22 27.96 27.96 27.91 27.91 0.0M
2023-12-21 28.10 28.54 28.07 28.54 0.0M
2023-12-20 27.43 28.03 27.43 27.89 0.0M
2023-12-19 27.98 28.03 27.98 28.03 0.0M
2023-12-18 28.00 28.00 27.72 27.72 0.0M
2023-12-15 28.05 28.05 27.54 27.57 0.0M
2023-12-14 27.73 27.90 27.73 27.84 0.0M
2023-12-13 27.16 27.51 27.06 27.51 0.0M
2023-12-12 27.01 27.15 27.00 27.11 0.0M
2023-12-11 26.89 27.04 26.89 26.89 0.0M
2023-12-08 27.18 27.18 26.86 26.96 0.0M
2023-12-07 27.21 27.21 27.03 27.08 0.0M
2023-12-06 27.19 27.19 26.79 26.98 0.0M
2023-12-05 27.27 27.27 27.05 27.08 0.0M
2023-12-04 27.29 27.29 26.95 27.10 0.0M
2023-12-01 27.18 27.24 27.04 27.12 0.0M
2023-11-30 27.03 27.09 26.90 26.99 0.0M
2023-11-29 26.86 27.18 26.84 27.06 0.0M
2023-11-28 26.61 26.90 26.61 26.84 0.0M
2023-11-27 26.85 26.90 26.82 26.82 0.0M
2023-11-24 26.65 26.90 26.65 26.87 0.0M
2023-11-22 26.94 26.94 26.80 26.85 0.0M
2023-11-21 26.97 26.97 26.58 26.79 0.0M
2023-11-20 26.89 27.09 26.69 26.95 0.0M
2023-11-17 26.80 26.98 26.71 26.73 0.0M
2023-11-16 26.53 26.79 26.52 26.76 0.0M
2023-11-15 26.61 26.82 26.56 26.64 0.0M
2023-11-14 26.49 26.68 26.49 26.60 0.0M
2023-11-13 26.15 26.15 25.95 26.08 0.0M
2023-11-10 26.03 26.26 26.03 26.26 0.0M
2023-11-09 26.18 26.24 26.00 26.11 0.0M
2023-11-08 26.28 26.33 26.06 26.06 0.0M
2023-11-07 26.35 26.38 26.10 26.22 0.0M
2023-11-06 26.40 26.40 26.25 26.33 0.0M
2023-11-03 26.42 26.43 26.31 26.35 0.0M
2023-11-02 26.00 26.19 26.00 26.16 0.0M
2023-11-01 25.83 25.90 25.83 25.90 0.0M
2023-10-31 25.46 25.81 25.46 25.79 0.0M
2023-10-30 25.68 25.79 25.68 25.77 0.0M
2023-10-27 25.74 25.78 25.68 25.78 0.0M
2023-10-26 25.42 25.77 25.42 25.75 0.0M
2023-10-25 25.70 25.76 25.59 25.65 0.0M
2023-10-24 25.74 25.79 25.73 25.74 0.0M
2023-10-23 25.41 25.76 25.41 25.65 0.0M
2023-10-20 25.82 25.82 25.50 25.54 0.0M
2023-10-19 25.89 25.89 25.78 25.78 0.0M
2023-10-18 26.01 26.01 25.89 25.93 0.0M
2023-10-17 26.05 26.19 26.05 26.14 0.0M
2023-10-16 26.13 26.13 26.05 26.05 0.0M
2023-10-13 26.11 26.11 25.89 25.99 0.0M
2023-10-12 26.23 26.23 25.88 25.88 0.0M
2023-10-11 25.97 26.25 25.97 26.24 0.0M
2023-10-10 26.12 26.15 26.07 26.07 0.0M
2023-10-09 25.84 26.10 25.84 26.10 0.0M
2023-10-06 25.64 25.82 25.64 25.72 0.0M
2023-10-05 25.59 25.68 25.59 25.68 0.0M
2023-10-04 25.66 25.74 25.66 25.74 0.0M
2023-10-03 26.06 26.08 25.72 25.72 0.0M
2023-10-02 26.11 26.28 26.05 26.12 0.0M
2023-09-29 26.35 26.35 26.29 26.29 0.0M
2023-09-28 26.23 26.40 26.23 26.40 0.0M
2023-09-27 26.23 26.23 26.23 26.23 0.0M
2023-09-26 26.33 26.33 26.22 26.22 0.0M
2023-09-25 26.46 26.46 26.36 26.36 0.0M
2023-09-22 26.56 26.56 26.49 26.49 0.0M
2023-09-21 26.58 26.58 26.50 26.55 0.0M
2023-09-20 26.97 26.98 26.69 26.69 0.0M
2023-09-19 26.90 26.90 26.70 26.79 0.0M
2023-09-18 26.90 26.90 26.80 26.80 0.0M
2023-09-15 26.91 26.91 26.85 26.86 0.0M
2023-09-14 26.59 26.95 26.59 26.90 0.0M
2023-09-13 26.72 26.72 26.54 26.54 0.0M
2023-09-12 26.81 26.88 26.75 26.75 0.0M
2023-09-11 26.76 26.80 26.52 26.77 0.0M
2023-09-08 26.58 26.93 26.58 26.80 0.0M
2023-09-07 26.75 26.88 26.75 26.88 0.0M
2023-09-06 26.87 26.87 26.71 26.71 0.0M
2023-09-05 26.67 27.14 26.67 26.81 0.0M
2023-09-01 26.83 27.01 26.74 26.76 0.0M
2023-08-31 26.79 27.01 26.79 26.81 0.0M
2023-08-30 26.98 26.98 26.93 26.93 0.0M
2023-08-29 26.90 26.93 26.85 26.88 0.0M
2023-08-28 26.87 26.87 26.60 26.67 0.0M
2023-08-25 26.56 26.71 26.51 26.70 0.0M
2023-08-24 27.30 27.30 26.66 26.70 0.0M
2023-08-23 26.32 26.92 26.32 26.89 0.0M
2023-08-22 26.28 26.55 26.28 26.50 0.0M
2023-08-21 26.61 26.62 26.50 26.51 0.0M
2023-08-18 26.46 26.66 26.46 26.66 0.0M
2023-08-17 27.25 27.25 26.53 26.61 0.0M
2023-08-16 26.98 27.05 26.69 26.78 0.0M
2023-08-15 26.66 26.75 26.66 26.75 0.0M
2023-08-14 26.70 27.05 26.67 26.97 0.0M
2023-08-11 27.00 27.00 26.98 26.98 0.0M
2023-08-10 27.20 27.20 27.04 27.04 0.0M
2023-08-09 27.10 27.37 27.10 27.12 0.0M
2023-08-08 26.89 27.19 26.89 27.09 0.0M
2023-08-07 27.17 27.17 27.11 27.16 0.0M
2023-08-04 27.54 27.54 27.08 27.12 0.0M
2023-08-03 26.90 27.34 26.89 27.30 0.0M
2023-08-02 27.15 27.15 26.93 26.93 0.0M
2023-08-01 27.44 27.49 27.30 27.35 0.0M
2023-07-31 27.26 27.87 27.25 27.64 0.0M
2023-07-28 27.44 27.71 27.42 27.48 0.0M
2023-07-27 27.72 27.81 27.30 27.36 0.0M
2023-07-26 27.54 27.54 27.30 27.47 0.0M
2023-07-25 27.54 27.54 27.44 27.48 0.0M
2023-07-24 27.34 27.40 27.31 27.39 0.0M
2023-07-21 27.27 27.31 27.22 27.30 0.0M
2023-07-20 27.51 28.11 27.27 27.46 0.0M
2023-07-19 27.49 27.54 27.39 27.51 0.0M
2023-07-18 27.23 27.71 27.08 27.45 0.0M
2023-07-17 27.42 27.42 27.25 27.38 0.0M
2023-07-14 27.15 27.27 27.15 27.27 0.0M
2023-07-13 27.17 27.27 27.17 27.21 0.0M
2023-07-12 27.02 27.23 27.00 27.20 0.0M
2023-07-11 26.82 26.87 26.80 26.84 0.0M
2023-07-10 26.57 26.68 26.54 26.68 0.0M
2023-07-07 26.14 26.62 26.14 26.58 0.0M
2023-07-06 26.79 26.79 26.25 26.45 0.0M
2023-07-05 26.97 27.02 26.69 26.78 0.0M
2023-07-03 27.10 27.25 26.84 26.89 0.0M
2023-06-30 26.61 27.08 26.52 27.07 0.0M
2023-06-29 26.73 26.73 26.44 26.47 0.1M
2023-06-28 26.40 26.60 26.39 26.60 0.0M
2023-06-27 26.51 26.56 26.51 26.51 0.0M
2023-06-26 26.70 26.70 26.35 26.54 0.0M
2023-06-23 26.45 26.45 26.30 26.35 0.0M
2023-06-22 26.76 26.88 26.63 26.63 0.0M
2023-06-21 26.87 27.21 26.87 27.19 0.0M
2023-06-20 26.80 27.03 26.80 26.93 0.0M
2023-06-16 27.11 27.11 26.93 27.02 0.0M
2023-06-15 26.99 27.15 26.99 27.01 0.0M
2023-06-14 26.92 26.97 26.85 26.93 0.0M
2023-06-13 27.03 27.04 26.91 26.95 0.0M
2023-06-12 26.81 26.86 26.80 26.86 0.0M
2023-06-09 26.87 26.87 26.74 26.85 0.0M
2023-06-08 26.56 26.95 26.56 26.92 0.0M
2023-06-07 26.78 26.92 26.74 26.74 0.0M
2023-06-06 26.41 26.75 26.41 26.73 0.0M
2023-06-05 26.50 26.70 26.48 26.53 0.0M
2023-06-02 26.36 26.54 26.32 26.47 0.0M
2023-06-01 26.28 26.60 26.28 26.46 0.0M
2023-05-31 26.04 26.17 26.01 26.17 0.0M
2023-05-30 26.26 26.35 26.12 26.12 0.0M
2023-05-26 26.05 26.23 25.95 26.23 0.0M
2023-05-25 26.20 26.23 25.93 25.96 0.0M
2023-05-24 26.37 26.37 26.00 26.12 0.0M
2023-05-23 26.47 26.56 26.07 26.38 0.0M
2023-05-22 26.59 26.59 26.33 26.54 0.0M
2023-05-19 26.51 26.76 26.31 26.71 0.0M
2023-05-18 26.55 26.57 26.31 26.49 0.0M
2023-05-17 26.57 26.68 26.57 26.62 0.0M
2023-05-16 26.90 26.90 26.50 26.53 0.0M
2023-05-15 26.70 26.79 26.61 26.75 0.0M
2023-05-12 26.51 26.62 26.51 26.62 0.0M
2023-05-11 26.65 26.70 26.44 26.62 0.0M
2023-05-10 26.93 26.93 26.82 26.82 0.0M
2023-05-09 26.73 26.93 26.73 26.93 0.0M
2023-05-08 26.69 26.94 26.69 26.94 0.0M
2023-05-05 26.78 26.90 26.78 26.90 0.0M
2023-05-04 26.72 26.72 26.62 26.69 0.0M
2023-05-03 26.76 26.77 26.74 26.74 0.0M
2023-05-02 26.72 26.81 26.72 26.75 0.0M
2023-05-01 26.88 26.88 26.81 26.83 0.0M
2023-04-28 26.92 26.99 26.89 26.94 0.0M
2023-04-27 26.76 26.88 26.76 26.88 0.0M
2023-04-26 26.87 26.87 26.55 26.55 0.0M
2023-04-25 26.79 26.90 26.79 26.90 0.0M
2023-04-24 26.88 27.00 26.88 26.91 0.0M
2023-04-21 26.91 27.01 26.91 26.99 0.0M
2023-04-20 26.88 27.02 26.82 27.02 0.0M
2023-04-19 26.97 27.02 26.90 26.99 0.0M
2023-04-18 27.12 27.22 27.00 27.03 0.0M
2023-04-17 26.90 27.15 26.90 26.97 0.0M
2023-04-14 27.50 27.50 27.18 27.18 0.0M
2023-04-13 26.90 27.44 26.90 27.44 0.0M
2023-04-12 27.10 27.50 27.04 27.16 0.0M
2023-04-11 27.09 27.17 27.00 27.17 0.0M
2023-04-10 27.01 27.30 26.91 27.22 0.0M
2023-04-06 27.46 27.49 26.96 27.02 0.0M
2023-04-05 27.20 27.35 26.95 27.35 0.0M
2023-04-04 27.16 27.20 27.03 27.09 0.0M
2023-04-03 26.75 27.05 26.75 27.04 0.0M
2023-03-31 26.75 26.84 26.75 26.82 0.0M
2023-03-30 26.83 26.83 26.69 26.75 0.0M
2023-03-29 26.57 26.57 26.45 26.51 0.0M
2023-03-28 26.17 26.64 26.17 26.54 0.0M
2023-03-27 26.76 26.87 26.10 26.15 0.0M
2023-03-24 26.63 26.71 26.55 26.71 0.0M
2023-03-23 26.69 26.90 26.60 26.70 0.0M
2023-03-22 26.83 27.00 26.82 26.82 0.0M
2023-03-21 26.76 26.76 26.60 26.60 0.0M
2023-03-20 26.95 26.95 26.66 26.70 0.0M
2023-03-17 26.67 26.67 26.67 26.67 0.0M
2023-03-16 26.64 26.76 26.60 26.65 0.0M
2023-03-15 26.70 26.71 26.51 26.54 0.0M
2023-03-14 27.03 27.05 26.88 26.98 0.0M
2023-03-13 26.72 26.93 26.71 26.84 0.0M
2023-03-10 26.81 27.18 26.81 26.82 0.0M
2023-03-09 27.32 27.33 27.11 27.15 0.0M
2023-03-08 27.42 27.42 27.17 27.20 0.0M
2023-03-07 27.35 27.42 27.22 27.22 0.0M
2023-03-06 27.77 27.83 27.43 27.43 0.0M
2023-03-03 27.48 27.58 27.41 27.58 0.0M
2023-03-02 27.31 27.37 27.31 27.35 0.0M
2023-03-01 27.38 27.38 27.22 27.29 0.0M
2023-02-28 27.22 27.27 27.17 27.24 0.0M
2023-02-27 27.22 27.22 26.96 27.19 0.0M
2023-02-24 27.10 27.16 26.84 27.13 0.0M
2023-02-23 27.21 27.37 27.17 27.32 0.0M
2023-02-22 27.35 27.35 27.20 27.20 0.0M
2023-02-21 27.33 27.33 27.21 27.31 0.0M
2023-02-17 27.74 27.74 27.44 27.50 0.0M
2023-02-16 27.53 27.73 27.53 27.68 0.0M
2023-02-15 27.49 27.61 27.49 27.58 0.0M
2023-02-14 28.00 28.01 27.57 27.71 0.0M
2023-02-13 28.00 28.09 28.00 28.05 0.0M
2023-02-10 27.41 27.83 27.41 27.83 0.0M
2023-02-09 27.64 27.80 27.61 27.61 0.0M
2023-02-08 27.90 27.91 27.37 27.55 0.0M
2023-02-07 27.70 27.99 27.70 27.96 0.0M
2023-02-06 27.81 27.92 27.66 27.67 0.0M
2023-02-03 28.21 28.21 28.00 28.02 0.0M
2023-02-02 28.47 28.47 28.05 28.20 0.0M
2023-02-01 28.10 28.28 28.10 28.28 0.0M
2023-01-31 28.30 28.31 27.83 28.06 0.0M
2023-01-30 28.44 28.47 28.17 28.30 0.0M
2023-01-27 28.54 28.80 28.09 28.80 0.0M
2023-01-26 28.94 28.94 28.10 28.55 0.0M
2023-01-25 27.75 28.59 27.75 28.54 0.0M
2023-01-24 28.01 28.60 27.93 28.30 0.0M
2023-01-23 28.33 28.33 27.76 28.03 0.0M
2023-01-20 29.24 29.24 27.89 28.33 0.0M
2023-01-19 27.73 27.89 27.69 27.86 0.0M
2023-01-18 27.80 27.93 27.80 27.87 0.0M
2023-01-17 28.15 28.31 27.87 27.96 0.0M
2023-01-13 27.90 28.20 27.90 28.11 0.0M
2023-01-12 27.51 28.23 27.51 27.90 0.0M
2023-01-11 27.32 27.84 27.32 27.84 0.0M
2023-01-10 27.33 27.69 27.16 27.69 0.0M
2023-01-09 27.54 27.89 27.52 27.80 0.0M
2023-01-06 28.00 28.00 27.29 27.52 0.0M
2023-01-05 26.74 27.15 26.66 27.15 0.0M
2023-01-04 27.02 27.85 26.93 26.98 0.0M
2023-01-03 27.01 27.39 26.90 27.39 0.0M