UK markets close in 4 hours 30 minutes

Cambria Trinity ETF (TRTY)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
25.86-0.03 (-0.11%)
At close: 03:47PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202425.8625.8625.7825.8625.861,000
07 May 202425.8525.9725.8225.8925.896,100
06 May 202425.8025.9925.7925.9125.917,700
03 May 202425.7925.7925.6525.7325.731,900
02 May 202425.5925.6925.4525.6925.6911,900
01 May 202425.4625.5725.3325.3425.344,500
30 Apr 202425.6025.6025.4425.4725.471,400
29 Apr 202425.5025.8725.5025.7925.7923,900
26 Apr 202425.6625.6625.6625.6625.66100
25 Apr 202425.5325.5925.4425.5925.592,600
24 Apr 202425.6225.6225.5125.5725.574,500
23 Apr 202425.5125.7025.5125.5525.555,100
22 Apr 202425.5825.5825.2625.4825.482,400
19 Apr 202425.3425.4225.3425.3725.371,000
18 Apr 202425.4225.4325.3225.3225.324,900
17 Apr 202425.4825.4825.2525.3325.3310,000
16 Apr 202425.3625.4525.2425.3725.3735,400
15 Apr 202425.8925.8925.4025.5025.503,800
12 Apr 202425.7025.8125.5425.6225.629,100
11 Apr 202425.8525.8525.7225.8525.8516,900
10 Apr 202425.8825.8925.7125.8225.827,700
09 Apr 202426.0426.0525.9326.0426.047,100
08 Apr 202426.0326.1425.9626.0826.0818,400
05 Apr 202425.8826.0225.8625.9525.952,700
04 Apr 202426.1226.1925.8625.8925.897,200
03 Apr 202425.9926.0625.9725.9825.986,300
02 Apr 202426.1026.1025.7725.7725.774,500
01 Apr 202425.9726.1425.8625.9525.9554,100
28 Mar 202425.8225.9925.8225.9625.9685,800
27 Mar 202425.8526.0625.8526.0626.065,600
26 Mar 202426.0926.0925.7925.8525.858,200
25 Mar 202425.9025.9125.8225.8425.845,000
22 Mar 202426.0426.0425.7025.7525.753,500
22 Mar 20240.211 Dividend
21 Mar 202426.0026.1326.0026.0925.887,200
20 Mar 202425.8225.9925.7425.9725.769,800
19 Mar 202425.7525.8025.7525.8025.59400
18 Mar 202426.0026.0025.6825.7125.502,400
15 Mar 202425.7625.7625.6625.6725.464,700
14 Mar 202425.8025.8025.6925.6925.481,400
13 Mar 202425.9225.9725.8825.8825.67600
12 Mar 202425.8025.8025.7025.8025.592,000
11 Mar 202425.8625.8625.6825.7625.552,800
08 Mar 202425.9125.9125.7025.7725.5653,500
07 Mar 202425.8025.8925.8025.8125.606,300
06 Mar 202425.7525.7525.7425.7525.54400
05 Mar 202425.6925.6925.5425.6025.395,600
04 Mar 202425.8425.8425.6825.6925.484,600
01 Mar 202425.4925.7525.4925.6425.436,300
29 Feb 202425.5525.5525.4925.4925.28500
28 Feb 202425.4025.4325.4025.4325.224,100
27 Feb 202425.4225.4525.4125.4525.241,400
26 Feb 202425.5025.5025.3525.4425.231,600
23 Feb 202425.3325.4125.2625.4125.203,100
22 Feb 202425.1325.4325.1325.3025.107,800
21 Feb 202425.1625.2225.1525.2225.022,300
20 Feb 202425.3325.3325.1225.1324.937,200
16 Feb 202425.1825.3325.1825.1824.983,900
15 Feb 202425.1825.1825.1025.1724.971,300
14 Feb 202425.0525.0625.0425.0624.861,600
13 Feb 202424.8424.8924.7724.7824.585,100
12 Feb 202425.1825.1825.1225.1424.946,200
09 Feb 202424.9725.0324.9225.0024.8012,000
08 Feb 202424.9625.0924.9025.0924.8921,400
07 Feb 202424.9025.0024.8324.9924.797,700
06 Feb 202424.9024.9024.8224.8724.676,200
05 Feb 202425.0025.0024.7524.8224.6212,900
02 Feb 202424.9224.9924.9224.9824.785,200
01 Feb 202425.1525.1525.0225.0824.881,000
31 Jan 202425.0825.1025.0125.0124.812,100
30 Jan 202425.1325.1324.9725.1024.906,000
29 Jan 202424.9225.0724.9225.0724.875,300
26 Jan 202424.9024.9024.9024.9024.701,000
25 Jan 202424.9224.9524.7924.8524.6512,500
24 Jan 202424.7124.9224.7024.8124.612,000
23 Jan 202424.5524.7724.5524.7024.5025,300
22 Jan 202424.6125.0424.6124.8324.6310,000
19 Jan 202424.6924.7524.6724.7024.503,200
18 Jan 202424.6124.6624.5524.6324.433,600
17 Jan 202424.5824.6024.4224.5124.318,400
16 Jan 202425.1325.1324.6024.6824.487,600
12 Jan 202424.9524.9824.9124.9324.735,300
11 Jan 202424.9924.9924.7724.8824.683,800
10 Jan 202424.9224.9224.8524.8624.662,000
09 Jan 202424.9024.9124.8524.8724.673,400
08 Jan 202425.2725.2724.7624.9624.7616,600
05 Jan 202424.9125.0124.8124.9524.757,200
04 Jan 202424.9625.0124.9324.9424.743,700
03 Jan 202424.9825.0124.8424.9524.757,200
02 Jan 202425.3925.3924.9325.0224.823,200
29 Dec 202325.2825.2825.0725.1324.9312,400
28 Dec 202325.1125.2925.0825.2125.0126,500
27 Dec 202325.2525.2925.1725.2625.067,400
26 Dec 202325.1825.2325.0425.2325.031,800
22 Dec 202325.1625.2125.1025.1024.901,200
22 Dec 20230.347 Dividend
21 Dec 202325.3025.4125.2525.4124.867,900
20 Dec 202325.3325.4225.2425.2424.692,900
19 Dec 202325.3425.3825.2825.3524.804,500
18 Dec 202325.3025.3125.1025.1424.608,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...