CAMBRIA GLOBAL TACTICAL ETF $25.85

up +0.15


17/5/2013 04:17 PM  |  NYSEARCA : GTAA  |  Industries :
Type:

GTAA historical data

Date Open High Low Close Volume
5/17/2013 25.79 25.85 25.77 25.85 22
5/16/2013 25.61 25.77 25.61 25.70 52
5/15/2013 25.70 25.76 25.67 25.74 229
5/14/2013 25.69 25.70 25.67 25.70 58
5/13/2013 25.59 25.62 25.59 25.60 18
5/10/2013 25.67 25.70 25.64 25.68 57
5/9/2013 25.90 25.90 25.71 25.73 69
5/8/2013 25.78 25.84 25.78 25.84 14
5/7/2013 25.71 25.75 25.69 25.75 34
5/6/2013 25.63 25.70 25.63 25.67 50
5/3/2013 25.65 25.70 25.65 25.68 64
5/2/2013 25.45 25.57 25.45 25.57 233
5/1/2013 25.55 25.59 25.47 25.50 262
4/30/2013 25.48 25.58 25.48 25.55 102
4/29/2013 25.34 25.54 25.34 25.46 138
4/26/2013 25.35 25.35 25.35 25.35 1
4/25/2013 25.34 25.42 25.34 25.34 35
4/24/2013 25.33 25.34 25.28 25.34 47
4/23/2013 25.09 25.28 25.09 25.26 53
4/22/2013 24.97 25.15 24.97 25.13 39
4/19/2013 24.82 25.05 24.82 25.02 87
4/18/2013 25.08 25.08 24.88 24.88 169
4/17/2013 24.91 24.99 24.82 24.88 72
4/16/2013 25.04 25.15 25.04 25.14 106
4/15/2013 25.17 25.17 24.88 24.88 51
4/12/2013 25.22 25.39 25.22 25.32 108
4/11/2013 25.34 25.39 25.34 25.39 56
4/10/2013 25.16 25.26 25.16 25.24 395
4/9/2013 25.00 25.11 24.96 25.06 51
4/8/2013 24.79 24.94 24.79 24.94 70
4/5/2013 24.79 24.85 24.67 24.84 55
4/4/2013 24.81 24.85 24.79 24.84 42
4/3/2013 24.80 24.90 24.70 24.72 27
4/2/2013 24.73 24.99 24.73 24.87 825
4/1/2013 24.75 24.85 24.74 24.76 91
3/28/2013 24.70 24.92 24.70 24.92 102
3/27/2013 24.75 24.84 24.75 24.84 10
3/26/2013 24.65 24.82 24.65 24.82 33
3/25/2013 24.94 24.94 24.65 24.76 243
3/22/2013 24.71 24.83 24.71 24.82 69
3/21/2013 24.72 24.84 24.71 24.71 60
3/20/2013 24.73 24.87 24.73 24.85 63
3/19/2013 24.98 24.98 24.65 24.66 181
3/18/2013 25.00 25.00 24.85 24.87 18
3/15/2013 24.98 25.11 24.98 25.02 99
3/14/2013 24.95 25.07 24.95 25.06 92
3/13/2013 24.91 24.93 24.88 24.93 161
3/12/2013 24.93 25.02 24.93 24.95 18
3/11/2013 24.99 25.02 24.97 25.01 113
3/8/2013 24.96 25.02 24.94 25.01 61
3/7/2013 24.80 24.99 24.80 24.96 29
3/6/2013 25.00 25.00 24.86 24.91 132
3/5/2013 24.74 24.97 24.74 24.91 205
3/4/2013 24.69 24.79 24.63 24.78 310
3/1/2013 24.49 24.67 24.49 24.67 96
2/28/2013 24.64 24.84 24.64 24.75 623
2/27/2013 24.68 24.79 24.68 24.79 22
2/26/2013 24.44 24.59 24.44 24.59 157
2/25/2013 24.82 24.93 24.49 24.49 50
2/22/2013 24.70 24.82 24.69 24.76 57
2/21/2013 24.83 24.83 24.58 24.60 39
2/20/2013 25.08 25.08 24.87 24.87 334
2/19/2013 25.00 25.08 25.00 25.08 293
2/15/2013 25.01 25.01 24.95 24.96 141
2/14/2013 25.00 25.03 24.99 25.03 217
2/13/2013 25.05 25.12 25.02 25.09 351
2/12/2013 24.92 25.05 24.91 25.00 86
2/11/2013 24.79 24.90 24.79 24.89 25
2/8/2013 24.92 24.95 24.92 24.95 71
2/7/2013 24.93 24.93 24.78 24.80 19
2/6/2013 25.10 25.10 24.90 24.94 67
2/5/2013 24.93 25.04 24.93 25.04 144
2/4/2013 25.02 25.03 24.85 24.85 409
2/1/2013 25.13 25.25 25.13 25.20 106
1/31/2013 25.01 25.10 25.01 25.03 37
1/30/2013 25.19 25.19 25.09 25.11 47
1/29/2013 25.11 25.17 25.10 25.16 97
1/28/2013 25.25 25.25 25.07 25.10 279
1/25/2013 25.12 25.17 25.12 25.16 171
1/24/2013 25.06 25.16 25.03 25.06 254
1/23/2013 25.01 25.05 25.01 25.03 216
1/22/2013 25.01 25.05 24.95 25.05 250
1/18/2013 24.86 24.98 24.86 24.96 26
1/17/2013 24.90 25.00 24.90 24.98 177
1/16/2013 24.78 24.85 24.78 24.81 9
1/15/2013 24.81 24.88 24.81 24.84 121
1/14/2013 24.78 24.89 24.78 24.85 116
1/11/2013 24.85 24.87 24.82 24.87 56
1/10/2013 24.70 24.84 24.70 24.84 42
1/9/2013 24.75 24.75 24.65 24.70 62
1/8/2013 24.73 24.73 24.52 24.58 19
1/7/2013 24.74 24.74 24.58 24.68 65
1/4/2013 24.63 24.75 24.63 24.69 61
1/3/2013 24.86 24.86 24.64 24.64 129
1/2/2013 24.54 24.75 24.54 24.75 208
12/31/2012 24.08 24.40 24.08 24.40 330
12/28/2012 24.18 24.30 24.16 24.26 59
12/27/2012 24.12 24.37 24.06 24.37 69
12/26/2012 24.70 24.77 24.69 24.75 73
12/24/2012 24.73 24.76 24.70 24.73 72
Marketplace
Trading Center