Sunday, 28 April 2024
Cambria ETF Trust Cambria Value
Date | Open | High | Low | Close | Volume |
14/10/22 | 27.72 | 27.72 | 27.14 | 27.49 | 757,900 |
13/10/22 | 27.93 | 28.07 | 27.71 | 27.72 | 32,800 |
12/10/22 | 28.25 | 28.25 | 27.32 | 27.65 | 29,200 |
11/10/22 | 27.69 | 27.94 | 27.33 | 27.52 | 42,300 |
10/10/22 | 27.52 | 27.66 | 27.34 | 27.43 | 16,000 |
07/10/22 | 26.91 | 27.34 | 26.91 | 27.21 | 15,100 |
06/10/22 | 26.61 | 27.10 | 26.61 | 27.00 | 15,200 |
05/10/22 | 26.43 | 26.78 | 26.43 | 26.52 | 3,800 |
04/10/22 | 26.68 | 26.68 | 26.43 | 26.58 | 9,700 |
03/10/22 | 26.42 | 26.42 | 26.23 | 26.23 | 10,700 |
30/09/22 | 25.68 | 26.10 | 25.66 | 25.90 | 11,900 |
29/09/22 | 25.49 | 25.71 | 25.45 | 25.69 | 2,200 |
28/09/22 | 25.49 | 25.54 | 25.38 | 25.43 | 2,800 |
26/09/22 | 25.06 | 25.24 | 25.02 | 25.03 | 13,000 |
23/09/22 | 26.38 | 26.38 | 25.28 | 25.38 | 38,000 |
22/09/22 | 26.15 | 26.18 | 25.81 | 25.81 | 25,400 |
21/09/22 | 25.98 | 26.06 | 25.89 | 26.06 | 722,300 |
20/09/22 | 25.82 | 25.92 | 25.58 | 25.84 | 26,900 |
19/09/22 | 25.54 | 26.28 | 25.54 | 26.09 | 31,300 |
16/09/22 | 25.88 | 26.20 | 25.84 | 26.05 | 9,400 |
15/09/22 | 25.94 | 26.21 | 25.94 | 26.12 | 7,600 |
14/09/22 | 26.10 | 26.17 | 25.79 | 25.79 | 16,000 |
13/09/22 | 26.10 | 26.22 | 26.02 | 26.21 | 4,800 |
12/09/22 | 25.99 | 25.99 | 25.91 | 25.91 | 2,200 |
09/09/22 | 25.91 | 26.22 | 25.86 | 26.22 | 17,800 |
08/09/22 | 25.97 | 25.97 | 25.55 | 25.60 | 31,600 |
07/09/22 | 25.98 | 25.99 | 25.81 | 25.81 | 11,200 |
06/09/22 | 26.58 | 26.58 | 26.10 | 26.10 | 27,200 |
02/09/22 | 25.90 | 26.36 | 25.90 | 26.25 | 21,600 |
01/09/22 | 26.16 | 26.30 | 25.91 | 25.96 | 19,400 |
31/08/22 | 26.35 | 26.56 | 26.22 | 26.53 | 13,000 |
30/08/22 | 26.62 | 26.62 | 26.50 | 26.50 | 11,700 |
29/08/22 | 27.22 | 27.26 | 27.00 | 27.00 | 6,800 |
26/08/22 | 26.86 | 27.11 | 26.85 | 27.02 | 44,100 |
25/08/22 | 26.97 | 27.10 | 26.93 | 27.08 | 7,200 |
24/08/22 | 26.80 | 26.93 | 26.80 | 26.91 | 23,400 |
23/08/22 | 26.83 | 27.01 | 26.65 | 26.91 | 11,400 |
22/08/22 | 26.04 | 26.59 | 26.04 | 26.46 | 12,100 |
19/08/22 | 26.08 | 26.43 | 26.08 | 26.24 | 12,100 |
18/08/22 | 26.16 | 26.44 | 26.16 | 26.44 | 2,800 |
17/08/22 | 26.01 | 26.08 | 26.00 | 26.08 | 23,700 |
16/08/22 | 25.76 | 26.13 | 25.76 | 25.97 | 13,800 |
15/08/22 | 25.68 | 25.91 | 25.64 | 25.89 | 14,700 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |