Cambria Global Asset Allocation ETF (GAA)

GAA
🏛️ Vereinigte Staaten →
31.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 28.54 28.68 28.47 28.62 0.0M
2024-12-30 28.61 28.84 28.28 28.51 0.0M
2024-12-27 28.54 28.54 28.46 28.46 0.0M
2024-12-26 28.51 28.59 28.51 28.59 0.0M
2024-12-24 28.50 28.55 28.50 28.55 0.0M
2024-12-23 28.31 28.53 28.31 28.45 0.0M
2024-12-20 28.46 28.69 28.41 28.67 0.0M
2024-12-19 28.40 28.57 28.40 28.43 0.0M
2024-12-18 29.00 29.06 28.49 28.49 0.0M
2024-12-17 29.01 29.02 28.93 28.98 0.0M
2024-12-16 29.02 29.12 29.02 29.03 0.0M
2024-12-13 29.20 29.20 29.04 29.04 0.0M
2024-12-12 29.23 29.23 29.15 29.17 0.0M
2024-12-11 29.40 29.43 29.30 29.30 0.0M
2024-12-10 29.30 29.38 29.30 29.36 0.0M
2024-12-09 29.43 29.43 29.38 29.38 0.0M
2024-12-06 29.35 29.38 29.29 29.36 0.0M
2024-12-05 29.48 29.51 29.35 29.36 0.0M
2024-12-04 29.36 29.47 29.36 29.47 0.0M
2024-12-03 28.92 29.40 28.92 29.36 0.0M
2024-12-02 29.45 29.45 29.24 29.36 0.0M
2024-11-29 29.23 29.37 29.23 29.34 0.0M
2024-11-27 29.40 29.40 29.14 29.33 0.0M
2024-11-26 29.28 29.49 28.97 29.26 0.0M
2024-11-25 29.34 29.60 29.32 29.46 0.0M
2024-11-22 29.34 29.57 29.34 29.50 0.0M
2024-11-21 29.17 29.29 29.16 29.22 0.0M
2024-11-20 29.08 29.18 29.03 29.18 0.0M
2024-11-19 28.96 29.10 28.96 29.05 0.0M
2024-11-18 28.98 29.09 28.94 29.00 0.0M
2024-11-15 28.98 28.98 28.76 28.82 0.0M
2024-11-14 29.04 29.14 28.90 28.90 0.0M
2024-11-13 29.11 29.11 28.98 28.98 0.0M
2024-11-12 29.23 29.25 28.95 28.97 0.0M
2024-11-11 29.51 29.51 29.28 29.28 0.0M
2024-11-08 29.46 29.46 29.27 29.41 0.0M
2024-11-07 29.44 29.50 29.40 29.43 0.0M
2024-11-06 29.12 29.31 29.12 29.31 0.0M
2024-11-05 28.99 29.25 28.99 29.25 0.0M
2024-11-04 28.73 29.11 28.73 28.83 0.0M
2024-11-01 28.98 29.11 28.86 28.86 0.0M
2024-10-31 29.03 29.04 28.60 28.84 0.0M
2024-10-30 29.14 29.16 29.05 29.05 0.0M
2024-10-29 29.11 29.17 29.04 29.05 0.0M
2024-10-28 29.38 29.38 29.04 29.04 0.0M
2024-10-25 29.00 29.26 28.77 28.93 0.0M
2024-10-24 29.09 29.09 28.78 28.84 0.0M
2024-10-23 29.11 29.11 28.60 28.70 0.0M
2024-10-22 29.12 29.15 29.03 29.15 0.0M
2024-10-21 29.34 29.34 28.93 29.02 0.0M
2024-10-18 29.46 29.46 29.29 29.35 0.0M
2024-10-17 29.42 29.45 29.35 29.36 0.0M
2024-10-16 29.46 29.46 29.33 29.33 0.0M
2024-10-15 29.41 29.41 29.20 29.20 0.0M
2024-10-14 29.42 29.44 28.96 29.30 0.1M
2024-10-11 29.42 29.42 28.96 29.17 0.0M
2024-10-10 29.16 29.17 29.01 29.07 0.0M
2024-10-09 29.19 29.23 28.89 29.05 0.0M
2024-10-08 29.28 29.32 28.99 29.16 0.0M
2024-10-07 29.53 29.69 28.99 29.23 0.0M
2024-10-04 29.42 29.53 29.38 29.49 0.0M
2024-10-03 29.45 29.54 29.42 29.42 0.0M
2024-10-02 29.72 29.99 29.42 29.42 0.0M
2024-10-01 29.67 29.84 29.62 29.62 0.0M
2024-09-30 29.71 29.71 29.57 29.70 0.0M
2024-09-27 29.67 29.68 29.49 29.53 0.0M
2024-09-26 29.58 29.71 29.54 29.54 0.0M
2024-09-25 29.50 29.55 29.50 29.50 0.0M
2024-09-24 29.36 29.65 29.19 29.65 0.0M
2024-09-23 29.39 29.76 29.38 29.76 0.0M
2024-09-20 29.68 30.10 29.59 29.95 0.0M
2024-09-19 29.66 29.83 29.64 29.71 0.0M
2024-09-18 29.47 29.52 29.38 29.40 0.0M
2024-09-17 29.33 29.53 29.33 29.48 0.0M
2024-09-16 29.59 29.59 29.35 29.37 0.0M
2024-09-13 29.29 29.33 29.24 29.32 0.0M
2024-09-12 29.18 29.28 28.97 29.21 0.1M
2024-09-11 28.65 28.86 28.65 28.85 0.0M
2024-09-10 28.82 28.88 28.82 28.87 0.0M
2024-09-09 28.93 29.06 28.93 29.00 0.0M
2024-09-06 29.40 29.46 28.98 28.99 0.0M
2024-09-05 29.39 29.48 29.21 29.23 0.0M
2024-09-04 29.28 29.28 29.17 29.27 0.0M
2024-09-03 29.46 29.46 29.21 29.22 0.0M
2024-08-30 29.41 29.46 29.35 29.35 0.0M
2024-08-29 29.32 29.52 29.32 29.43 0.0M
2024-08-28 29.39 29.44 29.38 29.38 0.0M
2024-08-27 29.24 29.55 29.24 29.51 0.0M
2024-08-26 29.52 29.52 29.24 29.38 0.0M
2024-08-23 29.40 29.42 29.23 29.31 0.0M
2024-08-22 29.34 29.40 29.15 29.15 0.0M
2024-08-21 29.23 29.25 29.14 29.14 0.0M
2024-08-20 29.28 29.28 29.09 29.20 0.0M
2024-08-19 29.08 29.27 29.08 29.27 0.0M
2024-08-16 28.72 29.11 28.72 29.11 0.0M
2024-08-15 28.97 28.98 28.96 28.98 0.0M
2024-08-14 29.02 29.03 28.97 29.03 0.0M
2024-08-13 28.87 29.05 28.71 28.84 0.0M
2024-08-12 28.70 29.02 28.56 28.56 0.0M
2024-08-09 28.65 28.68 28.64 28.64 0.0M
2024-08-08 28.43 28.51 28.41 28.50 0.0M
2024-08-07 28.73 28.73 28.26 28.27 0.0M
2024-08-06 28.23 28.39 28.23 28.29 0.0M
2024-08-05 28.11 28.28 28.11 28.14 0.0M
2024-08-02 28.65 28.65 28.57 28.65 0.0M
2024-08-01 29.11 29.11 28.80 28.83 0.0M
2024-07-31 29.19 29.19 29.08 29.08 0.0M
2024-07-30 28.93 29.11 28.89 28.95 0.0M
2024-07-29 29.00 29.08 28.97 29.00 0.0M
2024-07-26 28.93 29.04 28.93 29.04 0.0M
2024-07-25 28.88 28.89 28.75 28.75 0.0M
2024-07-24 28.92 28.97 28.64 28.64 0.0M
2024-07-23 28.73 28.79 28.53 28.67 0.0M
2024-07-22 29.05 29.08 28.91 29.02 0.0M
2024-07-19 28.84 28.88 28.78 28.79 0.0M
2024-07-18 29.14 29.16 28.81 28.81 0.0M
2024-07-17 28.88 29.23 28.88 29.15 0.0M
2024-07-16 29.21 29.30 29.21 29.30 0.0M
2024-07-15 29.12 29.13 29.10 29.11 0.0M
2024-07-12 29.08 29.09 29.07 29.09 0.0M
2024-07-11 28.90 28.90 28.76 28.76 0.0M
2024-07-10 28.52 28.67 28.43 28.59 0.0M
2024-07-09 28.36 28.66 28.35 28.48 0.0M
2024-07-08 28.74 28.74 28.18 28.52 0.0M
2024-07-05 29.21 29.21 28.49 28.49 0.0M
2024-07-03 28.92 28.92 28.38 28.80 0.0M
2024-07-02 28.77 28.77 28.39 28.56 0.0M
2024-07-01 28.66 28.84 28.62 28.62 0.0M
2024-06-28 28.52 28.52 28.47 28.47 0.0M
2024-06-27 28.44 28.69 28.37 28.50 0.0M
2024-06-26 28.42 28.44 28.31 28.31 0.0M
2024-06-25 28.94 28.94 28.43 28.50 0.0M
2024-06-24 28.60 28.65 28.60 28.64 0.0M
2024-06-21 28.73 28.73 28.67 28.71 0.0M
2024-06-20 28.79 28.81 28.75 28.81 0.0M
2024-06-18 28.44 28.76 28.44 28.73 0.0M
2024-06-17 28.44 28.52 28.42 28.42 0.0M
2024-06-14 28.50 28.50 28.15 28.36 0.0M
2024-06-13 28.64 28.64 28.25 28.45 0.0M
2024-06-12 29.82 29.82 28.58 28.66 0.0M
2024-06-11 28.60 28.66 28.37 28.37 0.0M
2024-06-10 28.75 28.79 28.62 28.71 0.1M
2024-06-07 28.89 28.89 28.46 28.51 0.0M
2024-06-06 29.19 29.19 28.82 28.85 0.0M
2024-06-05 28.53 28.83 28.53 28.72 0.0M
2024-06-04 28.80 28.80 28.71 28.71 0.0M
2024-06-03 28.89 28.95 28.76 28.82 0.0M
2024-05-31 28.77 28.89 28.75 28.89 0.0M
2024-05-30 28.95 28.95 28.75 28.78 0.0M
2024-05-29 28.73 28.85 28.73 28.85 0.0M
2024-05-28 28.98 29.05 28.90 28.90 0.0M
2024-05-24 28.85 28.88 28.62 28.82 0.0M
2024-05-23 29.01 29.02 28.76 28.77 0.0M
2024-05-22 29.07 29.07 28.92 28.92 0.0M
2024-05-21 29.18 29.20 29.14 29.14 0.0M
2024-05-20 28.87 29.13 28.87 29.08 0.0M
2024-05-17 28.95 29.11 28.89 29.08 0.0M
2024-05-16 28.88 28.88 28.85 28.86 0.0M
2024-05-15 28.75 28.89 28.75 28.88 0.0M
2024-05-14 28.71 28.72 28.67 28.72 0.0M
2024-05-13 28.71 28.73 28.70 28.70 0.0M
2024-05-10 28.74 28.75 28.71 28.75 0.0M
2024-05-09 28.77 28.81 28.77 28.77 0.0M
2024-05-08 28.77 28.79 28.75 28.75 0.0M
2024-05-07 28.78 28.85 28.75 28.85 0.0M
2024-05-06 28.62 28.91 28.62 28.88 0.0M
2024-05-03 28.63 28.72 28.62 28.67 0.0M
2024-05-02 28.41 28.56 28.34 28.52 0.0M
2024-05-01 28.47 28.54 28.21 28.24 0.0M
2024-04-30 28.65 28.65 28.39 28.44 0.0M
2024-04-29 28.53 28.53 28.34 28.47 0.0M
2024-04-26 28.55 28.76 28.50 28.76 0.0M
2024-04-25 28.48 28.51 28.37 28.45 0.0M
2024-04-24 28.40 28.79 28.34 28.52 0.0M
2024-04-23 28.37 28.61 28.35 28.61 0.0M
2024-04-22 28.33 28.46 28.02 28.34 0.0M
2024-04-19 28.34 28.37 28.33 28.33 0.0M
2024-04-18 28.63 28.65 28.43 28.49 0.0M
2024-04-17 28.53 28.54 28.35 28.45 0.0M
2024-04-16 28.25 28.46 28.10 28.46 0.0M
2024-04-15 28.72 28.97 28.40 28.55 0.1M
2024-04-12 28.60 28.61 28.24 28.24 0.0M
2024-04-11 28.50 28.55 28.50 28.53 0.0M
2024-04-10 28.87 28.87 28.41 28.48 0.0M
2024-04-09 29.00 29.06 28.96 28.98 0.0M
2024-04-08 28.72 28.95 28.72 28.91 0.0M
2024-04-05 28.69 28.77 28.67 28.72 0.0M
2024-04-04 29.12 29.12 28.55 28.55 0.0M
2024-04-03 28.89 28.97 28.75 28.85 0.0M
2024-04-02 28.89 28.91 28.48 28.79 0.0M
2024-04-01 28.92 29.16 28.92 29.09 0.0M
2024-03-28 28.88 29.03 28.87 28.94 0.0M
2024-03-27 28.71 29.07 28.71 28.91 0.0M
2024-03-26 28.49 28.78 28.49 28.73 0.0M
2024-03-25 28.36 28.52 28.36 28.43 0.0M
2024-03-22 28.42 28.43 28.22 28.22 0.0M
2024-03-21 28.85 28.90 28.85 28.88 0.0M
2024-03-20 28.46 28.84 28.46 28.81 0.0M
2024-03-19 28.51 28.69 28.48 28.63 0.0M
2024-03-18 28.68 28.68 28.58 28.66 0.0M
2024-03-15 28.81 28.81 28.40 28.59 0.0M
2024-03-14 28.61 28.68 28.61 28.68 0.0M
2024-03-13 28.75 28.79 28.73 28.73 0.0M
2024-03-12 28.54 28.62 28.53 28.55 0.0M
2024-03-11 28.62 28.62 28.49 28.56 0.0M
2024-03-08 28.76 28.76 28.55 28.55 0.0M
2024-03-07 28.76 28.80 28.55 28.55 0.0M
2024-03-06 28.64 28.69 28.50 28.51 0.0M
2024-03-05 28.31 28.42 28.30 28.34 0.0M
2024-03-04 28.19 28.29 28.10 28.29 0.0M
2024-03-01 28.06 28.22 28.06 28.22 0.0M
2024-02-29 28.19 28.24 28.04 28.11 0.0M
2024-02-28 28.26 28.26 28.04 28.18 0.0M
2024-02-27 28.02 28.41 28.02 28.11 0.0M
2024-02-26 27.85 28.22 27.85 28.08 0.0M
2024-02-23 28.34 28.34 28.08 28.09 0.0M
2024-02-22 28.09 28.09 27.92 27.93 0.0M
2024-02-21 28.06 28.23 27.83 27.83 0.0M
2024-02-20 27.69 28.01 27.60 27.86 0.0M
2024-02-16 28.05 28.05 27.99 27.99 0.0M
2024-02-15 27.77 28.02 27.77 27.96 0.0M
2024-02-14 27.75 27.86 27.75 27.80 0.0M
2024-02-13 27.78 27.79 27.62 27.63 0.0M
2024-02-12 27.87 28.10 27.87 28.01 0.0M
2024-02-09 27.61 27.95 27.61 27.90 0.0M
2024-02-08 27.76 27.89 27.76 27.83 0.0M
2024-02-07 27.75 27.98 27.75 27.95 0.0M
2024-02-06 27.82 27.84 27.53 27.76 0.0M
2024-02-05 27.67 27.70 27.50 27.70 0.0M
2024-02-02 27.78 28.03 27.78 27.95 0.0M
2024-02-01 27.99 27.99 27.85 27.96 0.0M
2024-01-31 28.09 28.11 27.80 27.85 0.0M
2024-01-30 27.77 28.00 27.77 28.00 0.0M
2024-01-29 27.88 28.05 27.84 28.05 0.0M
2024-01-26 27.50 27.75 27.50 27.64 0.0M
2024-01-25 27.76 27.76 27.54 27.55 0.0M
2024-01-24 27.60 27.79 27.52 27.52 0.0M
2024-01-23 27.55 27.70 27.55 27.70 0.0M
2024-01-22 27.67 27.71 27.57 27.71 0.0M
2024-01-19 27.41 27.75 27.17 27.48 0.0M
2024-01-18 27.36 27.36 27.05 27.15 0.0M
2024-01-17 27.34 27.40 26.90 27.26 0.0M
2024-01-16 27.60 27.73 27.48 27.48 0.0M
2024-01-12 28.20 28.20 27.79 27.93 0.0M
2024-01-11 27.71 27.94 27.71 27.94 0.0M
2024-01-10 27.85 27.86 27.85 27.86 0.0M
2024-01-09 28.13 28.13 27.44 27.82 0.0M
2024-01-08 27.97 28.17 27.91 28.13 0.0M
2024-01-05 28.05 28.06 27.80 27.94 0.0M
2024-01-04 27.81 27.90 27.78 27.90 0.0M
2024-01-03 27.81 27.89 27.73 27.80 0.0M
2024-01-02 27.51 27.87 27.51 27.68 0.0M