Cambria Glb Tct Shs Cambria Global Tactical ETF $26.14

up +0.01


24/7/2014 04:00 PM  |  NYSEARCA : GTAA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTAA historical data

Date Open High Low Close Volume
7/24/201426.1426.1926.1326.1428,732
7/23/201426.1326.2026.1226.1318,382
7/22/201426.0626.1526.0626.1318,988
7/21/201426.0526.0625.9426.0241,473
7/18/201426.0426.0425.9726.0354,116
7/17/201426.0126.0925.8925.90164,407
7/16/201425.9226.0825.9226.0672,939
7/15/201426.0426.0525.9625.9623,199
7/14/201426.0626.1126.0526.0637,146
7/11/201425.9326.0525.9326.02109,769
7/10/201426.0626.0625.9426.0055,630
7/9/201426.0326.1526.0326.135,800
7/8/201426.0926.0926.0826.08661
7/7/201426.1426.1826.1326.138,497
7/3/201426.2126.2126.2026.21692
7/2/201426.2126.2926.2126.253,344
7/1/201426.2026.2526.2026.232,355
6/30/201426.0126.1626.0126.112,039
6/27/201426.0826.0826.0626.06360
6/26/201425.9926.1025.9926.105,056
6/25/201425.9826.0725.9826.042,338
6/24/201426.1526.1726.0726.076,085
6/20/201426.1126.1526.1026.137,378
6/19/201426.1926.1926.1326.154,932
6/18/201425.9926.1325.8926.136,439
6/17/201425.9025.9525.9025.952,737
6/16/201425.9626.0025.9525.964,820
6/13/201425.9326.0325.9326.005,709
6/12/201425.9926.0125.9725.9915,012
6/11/201426.0226.0525.9825.983,721
6/10/201426.1326.1826.0626.0782,659
6/9/201426.1426.1726.1226.1531,998
6/6/201425.9026.1825.9026.1441,466
6/5/201425.8026.0425.8026.045,003
6/4/201425.8125.8125.8025.81855
6/3/201425.9725.9725.8625.882,755
6/2/201425.8125.9125.7625.883,568
5/30/201425.9225.9225.8825.925,643
5/29/201425.8725.9325.8125.9236,036
5/28/201425.7025.8325.7025.838,842
5/27/201425.6425.8025.6425.795,288
5/23/201425.4725.7225.4725.7025,013
5/22/201425.6125.6125.6025.611,178
5/21/201425.5625.5925.5425.5813,866
5/20/201425.5125.5625.4925.498,396
5/19/201425.5325.6025.5225.5728,260
5/16/201425.5325.5625.4625.566,971
5/15/201425.5825.5825.4825.486,040
5/13/201425.7325.7325.6725.679,714
5/12/201425.6525.7225.6525.7010,277
5/8/201425.8025.8225.8025.824,710
5/7/201425.6925.7525.6925.751,104
5/6/201425.6725.7225.6725.721,319
5/5/201425.5525.7325.5525.6825,848
5/2/201425.6425.7325.6425.7311,894
5/1/201425.6825.7125.6125.659,275
4/30/201425.5825.6525.5625.6436,403
4/29/201425.6025.6425.6025.625,460
4/28/201425.4225.5225.4225.512,187
4/25/201425.4925.5325.4925.5114,964
4/24/201425.5325.6425.5325.6019,721
4/23/201425.6025.6125.5825.582,617
4/22/201425.5225.6625.5225.6318,521
4/21/201425.4725.6125.3825.5950,903
4/17/201425.3325.6025.3325.5162,705
4/16/201425.3725.4725.3725.4736,584
4/15/201425.2425.3325.1525.2639,031
4/14/201425.2725.3525.2525.3145,373
4/11/201425.2925.4125.2925.3433,896
4/10/201425.6025.6925.4025.4041,796
4/9/201425.4125.6725.4125.6738,648
4/8/201425.3025.5225.3025.4933,087
4/7/201425.4225.5225.4025.438,808
4/4/201425.5825.6325.4825.5219,221
4/3/201425.4725.5325.4625.5146,212
4/2/201425.5325.5825.5125.5649,862
4/1/201425.2525.5125.2525.4911,256
3/31/201425.1425.4425.1425.4015,124
3/28/201425.1525.4225.1525.339,362
3/27/201425.1025.2625.1025.2538,479
3/26/201425.1125.3325.1125.1750,168
3/25/201425.1425.2525.0525.2549,569
3/24/201425.1325.2024.9825.13126,716
3/21/201425.2825.2825.1525.152,195
3/20/201425.1225.2425.1225.2214,052
3/19/201425.5425.5425.2525.258,161
3/18/201425.4825.5525.4825.5483,326
3/17/201425.3125.5025.3125.442,026
3/14/201425.3225.3725.3025.3143,695
3/13/201425.5625.5625.3025.3022,441
3/12/201425.4325.4625.3825.4642,198
3/11/201425.4725.5725.4725.5534,963
3/10/201425.5025.5225.4425.4739,257
3/7/201425.5425.5425.5325.53980
3/6/201425.4925.6625.4925.652,449
3/5/201425.4525.5525.4525.533,895
3/4/201425.4625.5325.4625.532,950
3/3/201425.3325.3325.2425.2713,146
2/28/201425.3625.4725.3625.377,828
2/27/201425.3125.4225.3025.305,795
Trading Center