Canada markets closed

Cambria Sovereign Bond ETF (SOVB)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
25.22-0.03 (-0.12%)
At close: 12:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202416.7116.7116.7116.7116.719
May 06, 202416.7016.7016.7016.7016.7011
May 03, 202416.6016.6016.6016.6016.6011
May 02, 202416.5316.5316.5316.5316.5341
May 01, 202416.6016.6016.4416.4416.44365
Apr 30, 202416.6416.6416.6416.6416.64101
Apr 29, 202416.5416.5416.5416.5416.542
Apr 26, 202416.6616.6616.6616.6616.669
Apr 25, 202416.4616.4616.4616.4616.46167
Apr 24, 202416.7116.7116.7116.7116.711
Apr 23, 202416.6716.6716.6716.6716.6751
Apr 22, 202416.5716.8716.5716.8716.87433
Apr 19, 202416.8116.8116.8116.8116.81137
Apr 18, 202416.7716.7716.7716.7716.7716
Apr 17, 202416.7816.7816.7816.7816.7819
Apr 16, 202416.7516.7516.7516.7516.75142
Apr 15, 202416.7816.7816.7816.7816.78188
Apr 12, 202416.5216.6916.5216.6916.69370
Apr 11, 202416.8616.8616.6816.6816.681,026
Apr 10, 202416.5816.7116.5816.7116.71582
Apr 09, 202417.2517.2516.8516.8516.85653
Apr 08, 202416.8016.8016.8016.8016.8025
Apr 05, 202416.8316.8316.8316.8316.834
Apr 04, 202416.6416.8316.6416.8316.83300
Apr 03, 202416.6316.6316.6316.6316.63111
Apr 02, 202416.9116.9116.9116.9116.91102
Apr 01, 202416.6816.7716.6816.7716.77183
Mar 28, 202416.6816.9816.6816.9816.98193
Mar 27, 202416.7016.8816.7016.8816.88216
Mar 26, 202416.6816.6816.6816.6816.68117
Mar 25, 202416.6716.6716.6716.6716.67109
Mar 22, 202416.7016.7016.7016.7016.70107
Mar 21, 202416.9616.9616.9616.9616.96100
Mar 21, 20240.371517 Dividend
Mar 20, 202417.3617.3617.3617.3616.999
Mar 19, 202417.4117.4117.4117.4117.0410
Mar 18, 202417.3517.3517.3517.3516.975
Mar 15, 202417.4017.4017.4017.4017.03266
Mar 14, 202417.4917.4917.4917.4917.122
Mar 13, 202417.5117.5117.5117.5117.143
Mar 12, 202417.6517.6517.4817.4817.10111
Mar 11, 202417.6917.6917.6917.6917.312
Mar 08, 202417.5217.5217.5217.5217.153
Mar 07, 202417.6317.6317.6317.6317.2640
Mar 06, 202417.5017.5017.5017.5017.1352
Mar 05, 202417.2617.4417.2617.3016.931,249
Mar 04, 202417.2117.2117.2117.2116.84151
Mar 01, 202417.4417.4417.4417.4417.0759
Feb 29, 202417.5017.5017.5017.5017.121
Feb 28, 202417.4317.4317.4317.4317.061
Feb 27, 202417.2717.2717.2717.2716.911
Feb 26, 202417.4317.4317.4317.4317.06168
Feb 23, 202417.1517.3917.1517.3917.02267
Feb 22, 202417.1317.1317.1317.1316.76148
Feb 21, 202417.2617.5217.2617.5217.14115
Feb 20, 202417.4017.4017.4017.4017.0237
Feb 16, 202417.5117.5717.5117.5717.19266
Feb 15, 202417.8517.8517.8517.8517.47148
Feb 14, 202417.9417.9417.5317.5317.15296
Feb 13, 202417.9117.9117.7217.7217.34221
Feb 12, 202417.7517.7517.7517.7517.373
Feb 09, 202417.7717.7717.7717.7717.39296
Feb 08, 202417.8917.8917.8917.8917.512
Feb 07, 202417.8717.8717.8317.8317.44314
Feb 06, 202417.8917.8917.5817.5817.20895
Feb 05, 202417.9617.9617.9617.9617.58101
Feb 02, 202418.0218.0218.0218.0217.6339
Feb 01, 202418.0618.0618.0618.0617.6760
Jan 31, 202418.0218.0218.0218.0217.64115
Jan 30, 202418.0118.0118.0118.0117.63134
Jan 29, 202417.9917.9917.9917.9917.6051
Jan 26, 202417.7717.9717.7717.9517.57727
Jan 25, 202417.9817.9817.9817.9817.5960
Jan 24, 202417.7517.9717.7517.9717.58439
Jan 23, 202418.0318.0318.0318.0317.64153
Jan 22, 202418.1018.1018.1018.1017.72160
Jan 19, 202418.2118.2118.2118.2117.822
Jan 18, 202418.2018.2018.2018.2017.82196
Jan 17, 202418.2018.2018.2018.2017.82164
Jan 16, 202417.8617.8717.8017.8017.4214,501
Jan 12, 202418.2518.2518.0618.0617.67157
Jan 11, 202418.0518.0518.0518.0517.6652
Jan 10, 202418.0918.0917.9317.9317.55179
Jan 09, 202418.2018.2018.0818.0817.69479
Jan 08, 202417.7417.9317.7317.9317.55467
Jan 05, 202418.0218.0218.0218.0217.6411
Jan 04, 202418.0718.0718.0718.0717.689
Jan 03, 202417.7618.0417.7618.0417.66195
Jan 02, 202418.0018.0018.0018.0017.6174
Dec 29, 202317.7618.0717.7618.0717.69831
Dec 28, 202318.0018.0017.9517.9517.56153
Dec 27, 202318.0918.0918.0918.0917.7037
Dec 26, 202318.0818.0818.0818.0817.6935
Dec 22, 202318.0818.0818.0818.0817.691
Dec 21, 202318.1718.1718.1718.1717.7823
Dec 20, 202318.0918.0918.0818.0817.69891
Dec 19, 202317.9417.9417.9417.9417.561
Dec 18, 202318.0518.0517.9817.9817.59174
Dec 15, 202317.9918.0217.9918.0217.64180
Dec 14, 202317.7917.9417.7917.9417.56134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...