Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,832.88
-44.17(-0.56%)
Bitcoin USD
65,342.71
+2,747.75(+4.39%)
CMC Crypto 200
1,335.97
+23.35(+1.81%)

Cambria Global Asset Allocation ETF (GAA)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

28.49

+0.04

(+0.13%)

At close: 03:35PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	28.63	28.65	28.43	28.49	28.49	2,800
17 Apr 2024	28.53	28.54	28.35	28.45	28.45	12,700
16 Apr 2024	28.25	28.46	28.10	28.46	28.46	13,900
15 Apr 2024	28.72	28.97	28.40	28.55	28.55	56,400
12 Apr 2024	28.60	28.61	28.24	28.24	28.24	2,900
11 Apr 2024	28.50	28.55	28.50	28.53	28.53	1,300
10 Apr 2024	28.87	28.87	28.41	28.48	28.48	8,700
09 Apr 2024	29.00	29.06	28.96	28.98	28.98	3,100
08 Apr 2024	28.72	28.95	28.72	28.91	28.91	5,100
05 Apr 2024	28.69	28.77	28.67	28.72	28.72	7,800
04 Apr 2024	29.12	29.12	28.55	28.55	28.55	6,000
03 Apr 2024	28.89	28.97	28.75	28.85	28.85	6,000
02 Apr 2024	28.89	28.91	28.48	28.79	28.79	2,900
01 Apr 2024	28.92	29.16	28.92	29.09	29.09	4,200
28 Mar 2024	28.88	29.03	28.87	28.93	28.93	2,700
27 Mar 2024	28.71	29.07	28.71	28.91	28.91	17,200
26 Mar 2024	28.49	28.78	28.49	28.73	28.73	10,300
25 Mar 2024	28.36	28.52	28.36	28.43	28.43	4,400
22 Mar 2024	28.42	28.43	28.22	28.22	28.22	3,200
22 Mar 2024	0.335 Dividend
21 Mar 2024	28.85	28.90	28.85	28.88	28.54	4,300
20 Mar 2024	28.46	28.84	28.46	28.81	28.48	2,100
19 Mar 2024	28.51	28.69	28.48	28.63	28.30	3,500
18 Mar 2024	28.68	28.68	28.58	28.66	28.33	2,700
15 Mar 2024	28.81	28.81	28.40	28.59	28.26	2,300
14 Mar 2024	28.61	28.68	28.61	28.68	28.35	1,000
13 Mar 2024	28.75	28.79	28.73	28.73	28.40	1,000
12 Mar 2024	28.54	28.62	28.53	28.55	28.22	1,700
11 Mar 2024	28.62	28.62	28.49	28.56	28.22	2,200
08 Mar 2024	28.76	28.76	28.55	28.55	28.22	1,600
07 Mar 2024	28.76	28.80	28.55	28.55	28.22	5,600
06 Mar 2024	28.64	28.69	28.50	28.51	28.18	5,600
05 Mar 2024	28.31	28.42	28.30	28.33	28.01	12,700
04 Mar 2024	28.19	28.29	28.10	28.29	27.96	3,400
01 Mar 2024	28.06	28.22	28.06	28.22	27.89	3,700
29 Feb 2024	28.19	28.24	28.04	28.11	27.78	5,400
28 Feb 2024	28.26	28.26	28.04	28.18	27.86	7,100
27 Feb 2024	28.02	28.41	28.02	28.10	27.78	6,500
26 Feb 2024	27.85	28.22	27.85	28.08	27.75	2,100
23 Feb 2024	28.34	28.34	28.08	28.09	27.76	3,400
22 Feb 2024	28.09	28.09	27.92	27.93	27.61	5,800
21 Feb 2024	28.06	28.23	27.83	27.83	27.51	2,900
20 Feb 2024	27.69	28.01	27.60	27.86	27.54	6,600
16 Feb 2024	28.05	28.05	27.99	27.99	27.66	1,200
15 Feb 2024	27.77	28.02	27.77	27.96	27.64	4,900
14 Feb 2024	27.75	27.86	27.75	27.80	27.48	4,500
13 Feb 2024	27.78	27.79	27.62	27.63	27.31	11,800
12 Feb 2024	27.86	28.10	27.86	28.01	27.68	3,900
09 Feb 2024	27.61	27.95	27.61	27.90	27.57	2,900
08 Feb 2024	27.76	27.89	27.76	27.83	27.51	1,400
07 Feb 2024	27.75	27.98	27.75	27.95	27.63	1,800
06 Feb 2024	27.82	27.84	27.53	27.76	27.44	11,500
05 Feb 2024	27.67	27.69	27.50	27.69	27.37	32,500
02 Feb 2024	27.78	28.03	27.78	27.95	27.62	2,400
01 Feb 2024	27.99	27.99	27.85	27.96	27.64	2,800
31 Jan 2024	28.09	28.11	27.80	27.85	27.53	4,900
30 Jan 2024	27.77	28.00	27.77	28.00	27.68	3,200
29 Jan 2024	27.88	28.05	27.84	28.05	27.72	2,900
26 Jan 2024	27.50	27.75	27.50	27.64	27.32	5,700
25 Jan 2024	27.75	27.75	27.54	27.55	27.23	2,700
24 Jan 2024	27.60	27.79	27.52	27.52	27.20	11,000
23 Jan 2024	27.55	27.70	27.55	27.70	27.38	1,800
22 Jan 2024	27.67	27.71	27.57	27.71	27.39	2,100
19 Jan 2024	27.41	27.75	27.17	27.48	27.16	40,600
18 Jan 2024	27.36	27.36	27.05	27.15	26.84	14,000
17 Jan 2024	27.34	27.40	26.90	27.26	26.94	32,700
16 Jan 2024	27.60	27.73	27.48	27.48	27.16	4,300
12 Jan 2024	28.20	28.20	27.79	27.93	27.61	5,400
11 Jan 2024	27.71	27.94	27.71	27.94	27.61	4,400
10 Jan 2024	27.85	27.86	27.85	27.86	27.54	2,400
09 Jan 2024	28.13	28.13	27.44	27.82	27.49	16,900
08 Jan 2024	27.97	28.17	27.91	28.13	27.80	10,500
05 Jan 2024	28.05	28.06	27.80	27.94	27.62	3,500
04 Jan 2024	27.81	27.90	27.78	27.90	27.58	4,600
03 Jan 2024	27.81	27.89	27.73	27.80	27.48	5,100
02 Jan 2024	27.51	27.87	27.51	27.68	27.36	6,100
29 Dec 2023	27.88	27.91	27.88	27.88	27.55	6,400
28 Dec 2023	27.87	27.98	27.87	27.89	27.57	13,000
27 Dec 2023	27.78	27.98	27.78	27.98	27.66	9,600
26 Dec 2023	27.97	27.98	27.94	27.94	27.61	3,100
22 Dec 2023	27.96	27.96	27.92	27.92	27.59	2,000
22 Dec 2023	0.259 Dividend
21 Dec 2023	28.10	28.54	28.07	28.54	27.95	26,200
20 Dec 2023	27.43	28.03	27.43	27.89	27.31	3,900
19 Dec 2023	27.98	28.03	27.98	28.03	27.45	3,700
18 Dec 2023	28.00	28.00	27.72	27.72	27.15	1,900
15 Dec 2023	28.05	28.05	27.54	27.57	27.00	4,800
14 Dec 2023	27.73	27.90	27.73	27.84	27.27	2,600
13 Dec 2023	27.16	27.51	27.06	27.51	26.94	7,100
12 Dec 2023	27.01	27.15	27.00	27.11	26.55	2,200
11 Dec 2023	26.89	27.04	26.89	26.89	26.34	3,200
08 Dec 2023	27.18	27.18	26.86	26.96	26.40	2,300
07 Dec 2023	27.21	27.21	27.03	27.08	26.52	2,400
06 Dec 2023	27.19	27.19	26.79	26.98	26.42	4,500
05 Dec 2023	27.27	27.27	27.05	27.08	26.52	1,400
04 Dec 2023	27.29	27.29	26.95	27.10	26.55	1,700
01 Dec 2023	27.18	27.24	27.04	27.12	26.56	3,800
30 Nov 2023	27.03	27.09	26.90	26.99	26.43	1,500
29 Nov 2023	26.86	27.18	26.84	27.07	26.51	21,400
28 Nov 2023	26.61	26.90	26.61	26.83	26.28	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,832.88-44.17(-0.56%)

Bitcoin USD65,342.71+2,747.75(+4.39%)

CMC Crypto 2001,335.97+23.35(+1.81%)

Cambria Global Asset Allocation ETF (GAA)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,832.88
-44.17(-0.56%)

Bitcoin USD
65,342.71
+2,747.75(+4.39%)

CMC Crypto 200
1,335.97
+23.35(+1.81%)