Canada markets close in 46 minutes

Cambria Trinity ETF (TRTY)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
26.04+0.03 (+0.13%)
As of 03:13PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202425.9926.0525.9626.0426.044,507
May 09, 202425.7326.0125.7326.0126.017,600
May 08, 202425.8625.8625.7825.8625.861,000
May 07, 202425.8525.9725.8225.8925.896,100
May 06, 202425.8025.9925.7925.9125.917,700
May 03, 202425.7925.7925.6525.7325.731,900
May 02, 202425.5925.6925.4525.6925.6911,900
May 01, 202425.4625.5725.3325.3425.344,500
Apr 30, 202425.6025.6025.4425.4725.471,400
Apr 29, 202425.5025.8725.5025.7925.7923,900
Apr 26, 202425.6625.6625.6625.6625.66100
Apr 25, 202425.5325.5925.4425.5925.592,600
Apr 24, 202425.6225.6225.5125.5725.574,500
Apr 23, 202425.5125.7025.5125.5525.555,100
Apr 22, 202425.5825.5825.2625.4825.482,400
Apr 19, 202425.3425.4225.3425.3725.371,000
Apr 18, 202425.4225.4325.3225.3225.324,900
Apr 17, 202425.4825.4825.2525.3325.3310,000
Apr 16, 202425.3625.4525.2425.3725.3735,400
Apr 15, 202425.8925.8925.4025.5025.503,800
Apr 12, 202425.7025.8125.5425.6225.629,100
Apr 11, 202425.8525.8525.7225.8525.8516,900
Apr 10, 202425.8825.8925.7125.8225.827,700
Apr 09, 202426.0426.0525.9326.0426.047,100
Apr 08, 202426.0326.1425.9626.0826.0818,400
Apr 05, 202425.8826.0225.8625.9525.952,700
Apr 04, 202426.1226.1925.8625.8925.897,200
Apr 03, 202425.9926.0625.9725.9825.986,300
Apr 02, 202426.1026.1025.7725.7725.774,500
Apr 01, 202425.9726.1425.8625.9525.9554,100
Mar 28, 202425.8225.9925.8225.9625.9685,800
Mar 27, 202425.8526.0625.8526.0626.065,600
Mar 26, 202426.0926.0925.7925.8525.858,200
Mar 25, 202425.9025.9125.8225.8425.845,000
Mar 22, 202426.0426.0425.7025.7525.753,500
Mar 22, 20240.211 Dividend
Mar 21, 202426.0026.1326.0026.0925.887,200
Mar 20, 202425.8225.9925.7425.9725.769,800
Mar 19, 202425.7525.8025.7525.8025.59400
Mar 18, 202426.0026.0025.6825.7125.502,400
Mar 15, 202425.7625.7625.6625.6725.464,700
Mar 14, 202425.8025.8025.6925.6925.481,400
Mar 13, 202425.9225.9725.8825.8825.67600
Mar 12, 202425.8025.8025.7025.8025.592,000
Mar 11, 202425.8625.8625.6825.7625.552,800
Mar 08, 202425.9125.9125.7025.7725.5653,500
Mar 07, 202425.8025.8925.8025.8125.606,300
Mar 06, 202425.7525.7525.7425.7525.54400
Mar 05, 202425.6925.6925.5425.6025.395,600
Mar 04, 202425.8425.8425.6825.6925.484,600
Mar 01, 202425.4925.7525.4925.6425.436,300
Feb 29, 202425.5525.5525.4925.4925.28500
Feb 28, 202425.4025.4325.4025.4325.224,100
Feb 27, 202425.4225.4525.4125.4525.241,400
Feb 26, 202425.5025.5025.3525.4425.231,600
Feb 23, 202425.3325.4125.2625.4125.203,100
Feb 22, 202425.1325.4325.1325.3025.107,800
Feb 21, 202425.1625.2225.1525.2225.022,300
Feb 20, 202425.3325.3325.1225.1324.937,200
Feb 16, 202425.1825.3325.1825.1824.983,900
Feb 15, 202425.1825.1825.1025.1724.971,300
Feb 14, 202425.0525.0625.0425.0624.861,600
Feb 13, 202424.8424.8924.7724.7824.585,100
Feb 12, 202425.1825.1825.1225.1424.946,200
Feb 09, 202424.9725.0324.9225.0024.8012,000
Feb 08, 202424.9625.0924.9025.0924.8921,400
Feb 07, 202424.9025.0024.8324.9924.797,700
Feb 06, 202424.9024.9024.8224.8724.676,200
Feb 05, 202425.0025.0024.7524.8224.6212,900
Feb 02, 202424.9224.9924.9224.9824.785,200
Feb 01, 202425.1525.1525.0225.0824.881,000
Jan 31, 202425.0825.1025.0125.0124.812,100
Jan 30, 202425.1325.1324.9725.1024.906,000
Jan 29, 202424.9225.0724.9225.0724.875,300
Jan 26, 202424.9024.9024.9024.9024.701,000
Jan 25, 202424.9224.9524.7924.8524.6512,500
Jan 24, 202424.7124.9224.7024.8124.612,000
Jan 23, 202424.5524.7724.5524.7024.5025,300
Jan 22, 202424.6125.0424.6124.8324.6310,000
Jan 19, 202424.6924.7524.6724.7024.503,200
Jan 18, 202424.6124.6624.5524.6324.433,600
Jan 17, 202424.5824.6024.4224.5124.318,400
Jan 16, 202425.1325.1324.6024.6824.487,600
Jan 12, 202424.9524.9824.9124.9324.735,300
Jan 11, 202424.9924.9924.7724.8824.683,800
Jan 10, 202424.9224.9224.8524.8624.662,000
Jan 09, 202424.9024.9124.8524.8724.673,400
Jan 08, 202425.2725.2724.7624.9624.7616,600
Jan 05, 202424.9125.0124.8124.9524.757,200
Jan 04, 202424.9625.0124.9324.9424.743,700
Jan 03, 202424.9825.0124.8424.9524.757,200
Jan 02, 202425.3925.3924.9325.0224.823,200
Dec 29, 202325.2825.2825.0725.1324.9312,400
Dec 28, 202325.1125.2925.0825.2125.0126,500
Dec 27, 202325.2525.2925.1725.2625.067,400
Dec 26, 202325.1825.2325.0425.2325.031,800
Dec 22, 202325.1625.2125.1025.1024.901,200
Dec 22, 20230.347 Dividend
Dec 21, 202325.3025.4125.2525.4124.867,900
Dec 20, 202325.3325.4225.2425.2424.692,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...