Free Trial

Cambria Global Value ETF (GVAL) Chart & Stock Price History

$23.22
-0.09 (-0.39%)
(As of 05/21/2024 ET)

Cambria Global Value ETF Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
+9.72%
3 Month
Performance
+10.65%
6 Month
Performance
+12.64%
Year-To-Date
Performance
+9.01%
1 Year
Performance
+12.37%
Receive GVAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cambria Global Value ETF and its competitors with MarketBeat's FREE daily newsletter

GVAL Stock Chart for Wednesday, May, 22, 2024

Cambria Global Value ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$23.30$23.22
-0.36%
$23.36$23.123,928 shs$112.59 million
05/20/2024$23.23$23.30
+0.30%
$23.40$23.2111,563 shs$113.01 million
05/17/2024$23.01$23.23
+0.96%
$23.27$23.077,449 shs$112.67 million
05/16/2024$22.95$23.01
+0.28%
$23.12$22.977,507 shs$111.60 million
05/15/2024$22.70$22.95
+1.08%
$22.95$22.756,038 shs$111.28 million
05/14/2024$22.59$22.70
+0.49%
$22.79$22.384,649 shs$110.10 million
05/13/2024$22.36$22.59
+1.03%
$22.68$22.5214,907 shs$109.56 million
05/10/2024$22.30$22.44
+0.63%
$22.51$22.3717,587 shs$108.83 million
05/09/2024$22.07$22.30
+1.04%
$22.42$22.205,654 shs$108.16 million
05/08/2024$22.09$22.07
-0.09%
$22.12$22.045,164 shs$107.04 million
05/07/2024$22.09$22.09
0.00%
$22.22$22.0819,375 shs$118.18 million
05/06/2024$22.07$22.09
+0.09%
$22.19$22.0066,537 shs$118.18 million
05/03/2024$22.04$21.94
-0.45%
$22.03$21.924,735 shs$117.38 million
05/02/2024$21.57$22.04
+2.18%
$22.04$21.722,169 shs$117.91 million
05/01/2024$21.60$21.57
-0.14%
$21.57$21.399,952 shs$115.40 million
04/30/2024$21.83$21.60
-1.05%
$21.76$21.5616,010 shs$115.56 million
04/29/2024$21.72$21.83
+0.48%
$21.85$21.766,118 shs$116.79 million
04/26/2024$21.40$21.72
+1.52%
$21.77$21.455,021 shs$116.23 million
04/25/2024$21.50$21.40
-0.44%
$21.55$21.2914,403 shs$114.49 million
04/24/2024$21.60$21.50
-0.49%
$21.54$21.3222,259 shs$115.00 million
04/23/2024$21.16$21.60
+2.09%
$21.60$20.7314,537 shs$115.56 million
04/22/2024$21.14$21.16
+0.08%
$21.16$21.161,045 shs$113.20 million
04/19/2024$21.02$21.08
+0.28%
$21.13$21.061,003 shs$140.18 million
04/18/2024$20.88$21.02
+0.67%
$21.04$20.85505,008 shs$139.78 million
04/17/2024$20.62$20.88
+1.26%
$20.95$20.7852,208 shs$138.85 million
04/16/2024$20.90$20.62
-1.34%
$20.79$20.6018,797 shs$137.12 million
04/15/2024$21.01$20.90
-0.52%
$21.07$20.896,040 shs$138.99 million
04/12/2024$21.29$20.99
-1.41%
$21.16$20.9818,772 shs$139.58 million
04/11/2024$21.41$21.29
-0.58%
$21.37$21.174,081 shs$141.58 million
04/10/2024$21.84$21.41
-1.95%
$21.49$21.388,683 shs$142.40 million
04/09/2024$21.70$21.84
+0.65%
$21.84$21.669,096 shs$145.24 million
04/08/2024$21.51$21.70
+0.87%
$21.74$21.588,708 shs$144.31 million
04/05/2024$21.77$21.50
-1.24%
$21.53$21.455,615 shs$142.98 million
04/04/2024$21.44$21.77
+1.54%
$21.78$21.412,785 shs$144.77 million
04/03/2024$21.30$21.44
+0.66%
$21.58$21.275,934 shs$142.58 million
04/02/2024$21.40$21.30
-0.47%
$21.40$21.288,623 shs$141.65 million
04/01/2024$21.40$21.40$21.40$21.206,726 shs$142.31 million
03/29/2024$21.41$21.40
-0.05%
$21.42$21.288,551 shs$142.31 million
03/28/2024$21.33$21.41
+0.38%
$21.42$21.288,410 shs$142.38 million
03/27/2024$21.24$21.33
+0.42%
$21.37$21.273,909 shs$141.84 million
New Options need New Trading Strategies (Ad)

Zero-DTE options are the newest (and hottest) options to trade. Professional traders have rushed into the market and are making a mint. Don’t get left behind - learn all about these options, how to trade them, market setups to profit from, Plus much more.

Download Your Free "Zero-DTE Options Trading Secrets" report NOW!
03/26/2024$21.21$21.24
+0.14%
$21.31$21.242,314 shs$141.25 million
03/25/2024$21.11$21.21
+0.46%
$21.21$21.17892 shs$141.05 million
03/22/2024$21.26$21.12
-0.67%
$21.16$21.072,935 shs$140.43 million
03/21/2024$21.22$21.26
+0.19%
$21.26$21.1716,984 shs$141.38 million
03/20/2024$21.00$21.22
+1.05%
$21.22$20.935,435 shs$141.11 million
03/19/2024$21.10$21.00
-0.47%
$21.14$20.915,654 shs$139.65 million
03/18/2024$21.13$21.10
-0.14%
$21.10$21.006,853 shs$140.32 million
03/15/2024$21.05$21.12
+0.33%
$21.20$21.124,505 shs$140.45 million
03/14/2024$21.24$21.05
-0.89%
$21.11$21.055,364 shs$139.98 million
03/13/2024$21.07$21.24
+0.80%
$21.25$21.216,657 shs$141.25 million
03/12/2024$20.85$21.07
+1.06%
$21.09$20.918,574 shs$140.12 million
03/11/2024$20.86$20.85
-0.07%
$20.85$20.816,826 shs$138.65 million
03/08/2024$20.90$20.84
-0.27%
$20.89$20.814,762 shs$138.61 million
03/07/2024$20.80$20.90
+0.48%
$20.90$20.784,150 shs$138.99 million
03/06/2024$20.66$20.80
+0.68%
$20.86$20.732,598 shs$138.32 million
03/05/2024$20.73$20.66
-0.34%
$20.67$20.643,362 shs$137.38 million
03/04/2024$20.83$20.73
-0.46%
$20.76$20.691,814 shs$137.85 million
03/01/2024$20.56$20.77
+1.02%
$20.87$20.684,593 shs$138.12 million
02/29/2024$20.72$20.56
-0.77%
$20.73$20.5626,385 shs$136.73 million
02/28/2024$20.84$20.72
-0.60%
$20.73$20.703,587 shs$137.79 million
02/27/2024$20.75$20.84
+0.44%
$20.84$20.821,677 shs$138.62 million
02/26/2024$20.83$20.75
-0.37%
$20.79$20.663,503 shs$138.02 million
02/23/2024$20.98$20.81
-0.81%
$20.86$20.8018,365 shs$138.39 million
02/22/2024$20.95$20.98
+0.14%
$20.98$20.8722,129 shs$139.52 million
02/21/2024$20.88$20.95
+0.36%
$20.95$20.952,176 shs$139.32 million

This page (BATS:GVAL) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners