Cambria Trinity ETF (TRTY)
26.27
+0.11
(+0.44%)
USD |
BATS |
Nov 22, 16:00
TRTY Price: 26.27 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 26.21 | 26.27 | 26.18 | 26.27 | 4235.00 |
| Nov 21, 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 7206.00 |
| Nov 20, 2024 | 25.89 | 25.95 | 25.85 | 25.95 | 3573.00 |
| Nov 19, 2024 | 25.79 | 25.95 | 25.79 | 25.95 | 3510.00 |
| Nov 18, 2024 | 25.82 | 26.00 | 25.75 | 25.94 | 6805.00 |
| Nov 15, 2024 | 25.75 | 25.82 | 25.68 | 25.79 | 32837.00 |
| Nov 14, 2024 | 25.83 | 25.90 | 25.73 | 25.80 | 20273.00 |
| Nov 13, 2024 | 25.89 | 26.05 | 25.82 | 25.88 | 3802.00 |
| Nov 12, 2024 | 26.19 | 26.20 | 25.93 | 25.93 | 69281.00 |
| Nov 11, 2024 | 26.22 | 26.89 | 26.16 | 26.23 | 3926.00 |
| Nov 08, 2024 | 26.46 | 26.46 | 26.20 | 26.22 | 4091.00 |
| Nov 07, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 245.00 |
| Nov 06, 2024 | 26.64 | 26.64 | 25.85 | 26.03 | 5561.00 |
| Nov 05, 2024 | 25.66 | 25.91 | 25.65 | 25.89 | 7050.00 |
| Nov 04, 2024 | 25.60 | 25.71 | 25.60 | 25.64 | 2482.00 |
| Nov 01, 2024 | 25.66 | 25.66 | 25.57 | 25.57 | 1449.00 |
| Oct 31, 2024 | 25.80 | 25.80 | 25.65 | 25.66 | 5742.00 |
| Oct 30, 2024 | 25.90 | 25.90 | 25.83 | 25.84 | 3126.00 |
| Oct 29, 2024 | 25.83 | 25.87 | 25.82 | 25.87 | 692.00 |
| Oct 28, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 370.00 |
| Oct 25, 2024 | 25.81 | 25.99 | 25.71 | 25.71 | 20575.00 |
| Oct 24, 2024 | 25.92 | 25.94 | 25.82 | 25.93 | 183582.0 |
| Oct 23, 2024 | 25.98 | 25.98 | 25.79 | 25.81 | 8491.00 |
| Oct 22, 2024 | 26.04 | 26.07 | 26.00 | 26.04 | 2783.00 |
| Oct 21, 2024 | 26.40 | 26.40 | 26.05 | 26.07 | 20951.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.39
Minimum
Mar 19 2020
28.72
Maximum
Jun 08 2021
25.34
Average
25.37
Median