Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD

Cambria Trinity ETF (TRTY)

25.68
+0.09
+(0.35%)
At close: 2:56:59 PM EDT
25.68
+0.07
+(0.29%)
After hours: 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202525.5625.7225.6125.6825.683,380
Apr 1, 202525.5125.6225.4825.5925.592,900
Mar 31, 202525.4025.5125.4025.5125.512,900
Mar 28, 202525.5225.5525.4825.4825.481,900
Mar 27, 202525.5825.6025.5625.6025.60700
Mar 26, 202525.6325.6325.5625.5825.584,100
Mar 25, 2025 0.11 Dividend
Mar 25, 202525.6225.6625.6025.6425.64600
Mar 24, 202525.7025.7025.6025.6625.553,900
Mar 21, 202525.4325.5825.4325.5825.473,600
Mar 20, 202525.6825.6825.6425.6725.56700
Mar 19, 202525.6725.7325.6125.7025.593,100
Mar 18, 202525.5925.6625.5925.6525.542,300
Mar 17, 202525.5025.6525.5025.6425.533,700
Mar 14, 202525.3425.4625.3425.4625.353,200
Mar 13, 202525.3025.3025.2325.2325.131,100
Mar 12, 202525.2225.3025.2225.2825.184,100
Mar 11, 202525.2625.3225.1625.2625.164,500
Mar 10, 202525.3225.3225.1525.2125.117,100
Mar 7, 202525.4525.5025.3225.5025.395,600
Mar 6, 202525.4025.4425.3325.3525.257,400
Mar 5, 202525.4525.5525.4325.5525.445,100
Mar 4, 202525.3125.4525.1825.3725.279,300
Mar 3, 202525.5625.7225.4225.4325.326,900
Feb 28, 202525.4625.5625.4225.5625.453,700
Feb 27, 202525.5625.5825.5225.5225.415,100
Feb 26, 202525.7825.7825.6225.6725.56200
Feb 25, 202525.6225.6725.5925.6725.562,900
Feb 24, 202525.7425.7425.7025.7025.593,000
Feb 21, 202525.9325.9325.7525.7525.6415,000
Feb 20, 202526.0626.0625.8626.0025.895,100
Feb 19, 202525.9725.9725.9225.9725.862,900
Feb 18, 202526.0126.0525.9826.0025.893,700
Feb 14, 202526.0126.0525.9625.9625.854,200
Feb 13, 202525.8725.9725.8725.9725.8635,000
Feb 12, 202525.8025.8325.7225.8325.72800
Feb 11, 202525.8025.8925.8025.8725.766,400
Feb 10, 202525.8625.9125.8525.8725.763,100
Feb 7, 202525.9025.9025.7425.7425.6323,400
Feb 6, 202525.8625.9125.8525.8825.774,000
Feb 5, 202525.7925.9325.7925.9025.7971,900
Feb 4, 202525.6825.8025.6825.8025.693,800
Feb 3, 202525.5325.7325.5325.6725.562,600
Jan 31, 202525.9325.9625.7925.8625.754,400
Jan 30, 202525.9425.9525.9325.9425.831,800
Jan 29, 202525.7925.8225.7425.7825.672,100
Jan 28, 202525.7425.7825.7425.7825.672,300
Jan 27, 202525.6325.8325.6325.8325.72700
Jan 24, 202525.9025.9325.8825.9225.815,400
Jan 23, 202525.8725.9325.8725.8925.783,700
Jan 22, 202525.9425.9425.8625.8625.752,900
Jan 21, 202525.8225.9225.8225.9225.8111,600
Jan 17, 202525.7325.7425.7125.7125.605,000
Jan 16, 202525.5125.6225.5125.6225.512,400
Jan 15, 202525.5125.6025.4925.5225.415,300
Jan 14, 202525.2025.3025.1525.3025.202,500
Jan 13, 202524.9925.0724.9825.0724.976,600
Jan 10, 202524.8725.1324.8725.0924.993,600
Jan 8, 202525.2625.3225.1325.2725.1796,000
Jan 7, 202525.3225.3825.2825.3125.214,000
Jan 6, 202525.6025.6125.4325.4325.324,300
Jan 3, 202525.4425.4625.4125.4125.311,200
Jan 2, 202525.4325.4725.2625.3325.237,400
Dec 31, 202425.3925.3925.1525.2225.1213,200
Dec 30, 202425.0925.2425.0625.2425.142,500
Dec 27, 202425.3025.3225.1425.2825.186,600
Dec 26, 202425.4225.4225.4225.4225.31600
Dec 24, 202425.7525.7525.1725.3625.261,800
Dec 23, 2024 0.12 Dividend
Dec 23, 202425.3125.3225.0625.2125.114,300
Dec 20, 202425.3425.4325.3325.3725.145,900
Dec 19, 202425.2525.3325.2225.2325.004,000
Dec 18, 202425.8825.8825.3125.3125.083,400
Dec 17, 202425.8325.8525.8125.8225.591,500
Dec 16, 202425.8626.0825.8625.9825.754,100
Dec 13, 202426.0226.0225.9626.0025.77800
Dec 12, 202426.1426.2026.0426.1425.9112,300
Dec 11, 202425.9426.2625.9426.2225.992,100
Dec 10, 202426.3026.3026.1126.1125.8813,000
Dec 9, 202426.5126.5126.3026.3126.0810,800
Dec 6, 202426.2626.2926.1826.2626.036,400
Dec 5, 202426.3326.4326.3326.3326.1021,200
Dec 4, 202426.2626.4026.0526.3326.1096,400
Dec 3, 202426.3026.3526.2526.3326.103,400
Dec 2, 202426.6126.6126.2226.3026.079,900
Nov 29, 202426.4426.4426.3026.4126.171,100
Nov 27, 202426.4326.4326.2026.2826.052,600
Nov 26, 202426.1626.2426.1626.2426.017,300
Nov 25, 202426.3126.4326.2326.3226.0956,000
Nov 22, 202426.2126.2726.1826.2726.044,200
Nov 21, 202426.0026.1626.0026.1625.937,200
Nov 20, 202425.8725.9525.8525.9525.723,600
Nov 19, 202425.7925.9525.7925.9525.723,500
Nov 18, 202425.7526.0025.7525.9425.716,800
Nov 15, 202425.7525.8225.6825.7925.5632,800
Nov 14, 202425.8325.9025.7325.8025.5720,300
Nov 13, 202425.8926.0525.8225.8825.653,800
Nov 12, 202426.1926.2025.9325.9325.7069,300
Nov 11, 202426.8926.8926.1626.2326.003,900
Nov 8, 202426.4626.4626.2026.2225.994,100
Nov 7, 202426.2426.2526.2426.2526.02200
Nov 6, 202426.6426.6425.8526.0325.805,600
Nov 5, 202425.6625.9125.6525.8925.667,100
Nov 4, 202425.6025.7125.6025.6525.422,500
Nov 1, 202425.6625.6625.5725.5725.341,400
Oct 31, 202425.8025.8025.6525.6625.435,700
Oct 30, 202425.9025.9025.8325.8425.613,100
Oct 29, 202425.8325.8725.8225.8725.64700
Oct 28, 202425.9725.9725.9725.9725.74400
Oct 25, 202425.8125.9925.7125.7125.4820,600
Oct 24, 202425.9225.9425.8225.9325.70183,600
Oct 23, 202425.9825.9825.7925.8125.588,500
Oct 22, 202426.0426.0726.0026.0425.812,800
Oct 21, 202426.4026.4026.0526.0725.8421,000
Oct 18, 202426.2226.2826.2226.2826.05800
Oct 17, 202425.9326.2425.9326.1925.9612,300
Oct 16, 202426.0926.2626.0026.1225.8925,300
Oct 15, 202426.0826.0825.8025.8025.571,700
Oct 14, 202426.0626.1825.8826.0425.8115,800
Oct 11, 202425.9926.0025.9926.0025.77900
Oct 10, 202425.7525.8225.6625.8225.594,500
Oct 9, 202425.8425.9125.7625.8525.622,200
Oct 8, 202425.8625.9525.8625.8725.641,400
Oct 7, 202426.0726.1726.0026.1725.948,800
Oct 4, 202426.2726.2725.9126.0625.834,000
Oct 3, 202426.1026.1225.9025.9825.752,400
Oct 2, 202426.1326.3126.1026.1125.8814,300
Oct 1, 202426.3026.3426.2526.3126.084,400
Sep 30, 202426.1326.3526.1226.2826.053,400
Sep 27, 202426.2026.2726.2026.2726.04800
Sep 26, 202426.1126.1626.1026.1625.932,700
Sep 25, 202426.1326.2026.0626.0625.833,400
Sep 24, 202425.8226.2925.8226.2025.973,000
Sep 23, 2024 0.41 Dividend
Sep 23, 202425.8726.1225.8626.0225.793,900
Sep 20, 202426.5026.5026.3726.4225.781,400
Sep 19, 202426.4426.5126.4026.5125.871,700
Sep 18, 202426.2026.4026.1926.2125.585,300
Sep 17, 202426.3226.3426.2426.2525.615,400
Sep 16, 202426.1826.2026.1226.2025.576,600
Sep 13, 202426.1126.1126.0026.0625.439,900
Sep 12, 202425.5925.8225.5725.8225.1919,800
Sep 11, 202425.4225.6725.3325.6525.037,700
Sep 10, 202425.5025.5825.4525.5824.9612,100
Sep 9, 202425.5825.6825.5825.6124.998,500
Sep 6, 202425.7925.7925.4725.4824.862,000
Sep 5, 202425.6425.8225.6425.7625.141,300
Sep 4, 202425.8625.8625.7925.8125.184,000
Sep 3, 202426.0726.0725.8325.8325.203,300
Aug 30, 202426.2026.2726.1326.1925.565,300
Aug 29, 202426.1926.2426.1226.1525.521,700
Aug 28, 202425.8726.1725.8726.1225.494,000
Aug 27, 202425.9526.3225.9526.3225.685,100
Aug 26, 202426.2226.3226.2126.2425.602,800
Aug 23, 202425.9526.2425.9526.2025.572,900
Aug 22, 202426.6826.6825.8525.8525.221,700
Aug 21, 202425.9526.0425.9026.0425.414,700
Aug 20, 202426.0026.0025.8325.8825.252,900
Aug 19, 202425.8526.0625.8526.0025.375,500
Aug 16, 202425.8325.8925.8325.8625.233,700
Aug 15, 202425.4525.7325.4525.7225.105,200
Aug 14, 202425.6125.6125.5325.5324.91700
Aug 13, 202425.2025.5725.2025.5724.9510,900
Aug 12, 202425.4125.4125.2925.3724.7649,300
Aug 9, 202425.3225.3925.3225.3924.773,400
Aug 8, 202425.1725.2825.1725.2324.622,300
Aug 7, 202425.2725.2724.9824.9824.372,400
Aug 6, 202425.1325.1325.1325.1324.52200
Aug 5, 202425.4425.4424.9524.9524.355,800
Aug 2, 202425.5525.5625.4225.4424.826,600
Aug 1, 202425.9625.9625.8125.8625.234,400
Jul 31, 202426.1526.2726.1526.2725.632,700
Jul 30, 202425.9726.0425.9726.0425.411,100
Jul 29, 202425.9226.0425.9226.0025.3711,200
Jul 26, 202425.9826.0625.9826.0625.43500
Jul 25, 202425.8925.8925.8525.8725.243,100
Jul 24, 202426.1526.1525.9125.9125.281,800
Jul 23, 202426.0126.1326.0126.0925.462,600
Jul 22, 202426.0126.1126.0126.1125.481,500
Jul 19, 202426.0326.0626.0026.0025.372,300
Jul 18, 202426.4126.4126.1326.1325.50600
Jul 17, 202426.4126.4126.2926.3325.691,400
Jul 16, 202426.2626.4926.2626.4925.853,500
Jul 15, 202426.0926.3726.0926.2525.611,600
Jul 12, 202426.1626.2526.1626.2225.5812,200
Jul 11, 202426.0526.1226.0326.1225.492,700
Jul 10, 202425.8525.8925.8025.8225.195,300
Jul 9, 202425.8525.8525.7625.7625.142,700
Jul 8, 202426.0926.0925.8425.8425.213,900
Jul 5, 202426.0426.0425.8625.9025.275,200
Jul 3, 202425.8825.9525.7825.8625.2319,300
Jul 2, 202425.7425.7625.6025.6925.073,800
Jul 1, 202425.6825.6825.5625.6425.027,900
Jun 28, 202425.6725.6725.5425.6225.004,500
Jun 27, 202425.5325.5725.4925.4924.87900
Jun 26, 202425.4625.5925.4625.5524.934,100
Jun 25, 202425.6425.6425.5225.6225.001,200
Jun 24, 2024 0.16 Dividend
Jun 24, 202425.7725.8125.7225.8025.171,900
Jun 21, 202425.8125.8125.7025.8025.021,100
Jun 20, 202425.7125.9525.7125.8725.094,700
Jun 18, 202425.7825.8825.7825.8425.065,200
Jun 17, 202425.5225.7525.5225.7524.98900
Jun 14, 202426.0426.0425.5625.6224.854,100
Jun 13, 202425.7525.7525.7525.7524.98300
Jun 12, 202425.9926.0325.9025.9025.1225,000
Jun 11, 202425.7125.7625.6225.7324.9611,800
Jun 10, 202426.0926.0925.7125.8725.091,400
Jun 7, 202425.9925.9925.8325.8325.051,100
Jun 6, 202426.1026.1026.0526.0925.31900
Jun 5, 202426.0026.0425.9226.0425.265,500
Jun 4, 202426.0426.0426.0126.0125.231,300
Jun 3, 202426.5426.5426.1926.1925.401,800
May 31, 202426.1626.2726.1526.2325.441,900
May 30, 202426.1226.1626.0726.0725.295,700
May 29, 202426.0626.0626.0226.0325.25800
May 28, 202426.3926.3926.2826.3225.537,200
May 24, 202426.1726.2326.1326.2125.422,100
May 23, 202426.1926.1926.0326.0525.279,300
May 22, 202426.2226.2726.1526.1525.369,000
May 21, 202426.7126.7126.3326.3325.547,500
May 20, 202426.4026.4426.3526.3625.579,300
May 17, 202426.2426.3726.2426.3025.513,100
May 16, 202426.0726.3526.0726.2425.458,000
May 15, 202425.9526.3425.9526.2725.4812,100
May 14, 202426.1426.1826.0726.0825.3013,300
May 13, 202426.1926.1926.0526.0725.299,900
May 10, 202425.9926.0525.9625.9725.195,000
May 9, 202425.7326.0125.7326.0125.237,600
May 8, 202425.8625.8625.7825.8625.081,000
May 7, 202425.8525.9725.8225.8925.116,100
May 6, 202425.8025.9925.7925.9125.137,700
May 3, 202425.7925.7925.6525.7324.961,900
May 2, 202425.5925.6925.4525.6924.9211,900
May 1, 202425.4625.5725.3325.3424.584,500
Apr 30, 202425.6025.6025.4425.4724.701,400
Apr 29, 202425.5025.8725.5025.7925.0123,900
Apr 26, 202425.6625.6625.6625.6624.89100
Apr 25, 202425.5325.5925.4425.5924.822,600
Apr 24, 202425.6225.6225.5125.5724.804,500
Apr 23, 202425.5125.7025.5125.5524.785,100
Apr 22, 202425.5825.5825.2625.4824.712,400
Apr 19, 202425.3425.4225.3425.3724.611,000
Apr 18, 202425.4225.4325.3225.3224.564,900
Apr 17, 202425.4825.4825.2525.3324.5710,000
Apr 16, 202425.3625.4525.2425.3724.6135,400
Apr 15, 202425.8925.8925.4025.5024.733,800
Apr 12, 202425.7025.8125.5425.6224.859,100
Apr 11, 202425.8525.8525.7225.8525.0716,900
Apr 10, 202425.8825.8925.7125.8225.047,700
Apr 9, 202426.0426.0525.9326.0425.267,100
Apr 8, 202426.0326.1425.9626.0825.3018,400
Apr 5, 202425.8826.0225.8625.9525.172,700
Apr 4, 202426.1226.1925.8625.8925.117,200
Apr 3, 202425.9926.0625.9725.9825.206,300

Related Tickers