Cambria Global Value ETF GVAL
36.36 USD +0.24 (+0.65%)
Regular-session close
36.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
36.14 Day range 36.43
30.19 52-week range 39.76
- YTD
- +15.54%
- 1 year
- +17.48%
GVAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.52 | 36.43 | 36.14 | 36.36 | +0.23 | +0.64% | 61,547 |
| Nov 12, 2026 | 36.19 | 36.36 | 36.04 | 36.13 | -0.27 | -0.74% | 51,800 |
| Nov 11, 2026 | 36.36 | 36.43 | 36.23 | 36.40 | -0.07 | -0.19% | 93,300 |
| Nov 10, 2026 | 36.69 | 36.69 | 36.25 | 36.47 | -0.18 | -0.49% | 107,800 |
| Nov 9, 2026 | 36.65 | 36.80 | 36.33 | 36.65 | +0.65 | +1.81% | 107,800 |
| Nov 6, 2026 | 36.12 | 36.19 | 35.88 | 36.00 | -0.04 | -0.11% | 58,600 |
| Nov 5, 2026 | 36.72 | 37.02 | 36.01 | 36.04 | -0.75 | -2.04% | 115,500 |
| Nov 4, 2026 | 37.01 | 37.01 | 36.57 | 36.79 | +0.77 | +2.14% | 262,100 |
| Nov 3, 2026 | 36.25 | 36.25 | 35.88 | 36.02 | -0.13 | -0.36% | 276,600 |
| Nov 2, 2026 | 36.14 | 36.39 | 36.12 | 36.15 | +0.02 | +0.06% | 250,900 |
| Oct 30, 2026 | 36.57 | 36.67 | 36.02 | 36.13 | -0.61 | -1.66% | 482,200 |
| Oct 29, 2026 | 36.98 | 36.98 | 36.70 | 36.74 | -0.19 | -0.51% | 95,300 |
| Oct 28, 2026 | 36.97 | 37.04 | 36.70 | 36.93 | -0.04 | -0.11% | 217,700 |
| Oct 27, 2026 | 37.30 | 37.30 | 36.90 | 36.97 | +0.29 | +0.79% | 94,100 |
| Oct 26, 2026 | 36.53 | 36.82 | 36.31 | 36.68 | -0.65 | -1.74% | 53,100 |
| Oct 23, 2026 | 37.29 | 37.33 | 37.05 | 37.33 | -0.10 | -0.27% | 43,100 |
| Oct 22, 2026 | 37.96 | 37.96 | 37.35 | 37.43 | -0.75 | -1.96% | 313,700 |
| Oct 21, 2026 | 38.45 | 38.45 | 38.00 | 38.18 | +0.13 | +0.34% | 61,800 |
| Oct 20, 2026 | 37.90 | 38.21 | 37.88 | 38.05 | +0.13 | +0.34% | 40,600 |
| Oct 19, 2026 | 37.98 | 38.22 | 37.83 | 37.92 | -0.17 | -0.45% | 76,800 |
| Oct 16, 2026 | 38.47 | 38.48 | 38.09 | 38.09 | -0.31 | -0.81% | 44,900 |
| Oct 15, 2026 | 38.37 | 38.49 | 38.22 | 38.40 | -0.01 | -0.03% | 43,100 |
| Oct 14, 2026 | 38.46 | 38.52 | 38.20 | 38.41 | -0.22 | -0.57% | 183,800 |
| Oct 13, 2026 | 38.49 | 38.71 | 38.49 | 38.63 | +0.14 | +0.36% | 69,200 |
| Oct 12, 2026 | 38.69 | 38.69 | 38.32 | 38.49 | -0.10 | -0.26% | 64,000 |
| Oct 9, 2026 | 38.33 | 38.66 | 38.33 | 38.59 | +0.23 | +0.60% | 93,900 |
| Oct 8, 2026 | 38.32 | 38.40 | 38.05 | 38.36 | -0.12 | -0.31% | 179,200 |
| Oct 7, 2026 | 38.52 | 38.52 | 38.23 | 38.48 | -0.23 | -0.59% | 199,400 |
| Oct 6, 2026 | 39.29 | 39.29 | 38.71 | 38.71 | -0.24 | -0.62% | 237,800 |
| Oct 5, 2026 | 38.80 | 39.02 | 38.43 | 38.95 | +0.91 | +2.39% | 70,100 |
| Oct 2, 2026 | 37.63 | 38.16 | 37.63 | 38.04 | +0.38 | +1.01% | 96,000 |
| Oct 1, 2026 | 37.74 | 37.92 | 37.44 | 37.66 | -0.18 | -0.48% | 254,600 |
| Sep 30, 2026 | 38.43 | 38.44 | 37.84 | 37.84 | -0.54 | -1.41% | 64,600 |
| Sep 29, 2026 | 38.30 | 38.54 | 38.09 | 38.38 | -0.08 | -0.21% | 79,900 |
| Sep 28, 2026 | 38.77 | 38.77 | 38.31 | 38.46 | -0.35 | -0.90% | 76,500 |
| Sep 25, 2026 | 38.76 | 38.85 | 38.35 | 38.81 | +0.20 | +0.52% | 122,700 |
| Sep 24, 2026 | 38.70 | 38.76 | 38.43 | 38.61 | -0.31 | -0.80% | 26,600 |
| Sep 23, 2026 | 39.11 | 39.22 | 38.65 | 38.92 | -0.59 | -1.49% | 106,200 |
| Sep 22, 2026 | 39.23 | 39.53 | 39.10 | 39.51 | +0.33 | +0.84% | 206,800 |
| Sep 21, 2026 | 38.79 | 39.20 | 38.59 | 39.18 | +0.60 | +1.56% | 137,500 |
| Sep 18, 2026 | 38.70 | 38.70 | 38.20 | 38.58 | -0.36 | -0.92% | 55,800 |
| Sep 17, 2026 | 38.94 | 38.96 | 38.59 | 38.94 | +0.64 | +1.67% | 83,700 |
| Sep 16, 2026 | 38.76 | 38.76 | 38.15 | 38.30 | -0.46 | -1.19% | 66,500 |
| Sep 15, 2026 | 38.86 | 38.90 | 38.64 | 38.76 | -0.25 | -0.64% | 59,800 |
| Sep 14, 2026 | 39.02 | 39.16 | 38.75 | 39.01 | -0.51 | -1.29% | 52,700 |
| Sep 11, 2026 | 39.77 | 39.77 | 39.34 | 39.52 | +0.06 | +0.15% | 153,600 |
| Sep 10, 2026 | 39.48 | 39.61 | 39.14 | 39.46 | -0.30 | -0.75% | 591,300 |
| Sep 9, 2026 | 39.73 | 39.87 | 39.57 | 39.76 | +0.04 | +0.10% | 168,700 |
| Sep 8, 2026 | 39.76 | 39.87 | 39.54 | 39.72 | +0.37 | +0.94% | 87,400 |
| Sep 4, 2026 | 39.09 | 39.41 | 39.01 | 39.35 | +0.35 | +0.90% | 171,400 |
| Sep 3, 2026 | 38.80 | 39.05 | 38.70 | 39.00 | +0.25 | +0.65% | 657,600 |
| Sep 2, 2026 | 38.56 | 38.82 | 38.53 | 38.75 | +0.36 | +0.94% | 75,800 |
| Sep 1, 2026 | 38.48 | 38.52 | 38.18 | 38.39 | -0.09 | -0.23% | 58,500 |
| Aug 31, 2026 | 38.68 | 38.68 | 38.24 | 38.48 | -0.03 | -0.08% | 873,800 |
| Aug 28, 2026 | 38.78 | 38.84 | 38.38 | 38.51 | -0.24 | -0.62% | 80,500 |
| Aug 27, 2026 | 38.79 | 38.79 | 38.50 | 38.75 | +0.02 | +0.05% | 97,600 |
| Aug 26, 2026 | 38.94 | 38.94 | 38.66 | 38.73 | -0.12 | -0.31% | 55,400 |
| Aug 25, 2026 | 38.75 | 38.85 | 38.48 | 38.85 | +0.24 | +0.62% | 124,300 |
| Aug 24, 2026 | 38.64 | 38.65 | 38.35 | 38.61 | -0.12 | -0.31% | 97,100 |
| Aug 21, 2026 | 38.40 | 38.73 | 38.25 | 38.73 | +0.38 | +0.99% | 56,700 |
| Aug 20, 2026 | 38.59 | 38.59 | 38.06 | 38.35 | -0.16 | -0.42% | 143,700 |
| Aug 19, 2026 | 38.44 | 38.67 | 38.44 | 38.51 | +0.41 | +1.08% | 71,000 |
| Aug 18, 2026 | 38.36 | 38.36 | 37.96 | 38.10 | -0.43 | -1.12% | 63,500 |
| Aug 17, 2026 | 38.59 | 38.61 | 38.44 | 38.53 | +0.10 | +0.26% | 49,100 |
| Aug 14, 2026 | 38.37 | 38.52 | 38.26 | 38.43 | +0.17 | +0.44% | 74,600 |
65 days, newest first. Daily bars as drawn on the GVAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.