U.S. markets closed

Cambria Global Value ETF (GVAL)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.75-0.16 (-0.74%)
Al cierre: 02:58PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202420.9420.9420.6820.7520.754,500
21 jun 20240.97 Dividendo
20 jun 202421.8521.9421.7721.8820.915,100
18 jun 202421.7121.8621.6721.8420.874,000
17 jun 202421.6021.7521.5121.7520.786,100
14 jun 202421.5821.6921.5221.5820.622,900
13 jun 202421.8821.9021.6321.7220.7514,300
12 jun 202422.0922.1321.9121.9420.973,000
11 jun 202422.1622.1621.9221.9720.995,200
10 jun 202422.3722.3822.2622.3021.318,700
07 jun 202422.5622.6122.3922.3921.408,800
06 jun 202422.5022.6322.5022.5921.5921,600
05 jun 202422.5622.6322.5522.6321.6325,000
04 jun 202422.5322.6722.3522.4821.489,000
03 jun 202422.6022.6022.4022.5621.564,700
31 may 202422.5422.5422.3922.5221.531,100
30 may 202422.3122.6022.3122.4521.458,800
29 may 202422.5022.5622.4522.4621.4612,000
28 may 202422.7722.9522.7722.8821.876,000
24 may 202422.8122.8822.7422.8221.811,400
23 may 202423.1923.1922.7522.7521.741,200
22 may 202423.2523.2522.9222.9321.9114,300
21 may 202423.3623.3623.1223.2222.193,900
20 may 202423.2123.4023.2123.3022.2711,600
17 may 202423.0723.2723.0723.2322.207,500
16 may 202422.9623.1222.9323.0522.037,500
15 may 202422.7522.9522.7522.9421.936,000
14 may 202422.3822.8022.3822.8021.794,600
13 may 202422.6022.7522.1122.5621.5614,900
10 may 202422.5022.5122.3622.3621.3717,600
09 may 202422.1822.4222.1822.2821.305,700
08 may 202421.9522.1121.9522.0521.075,200
07 may 202422.1822.2222.0822.2121.2319,400
06 may 202422.0622.1922.0022.0921.1166,500
03 may 202422.0722.0721.9222.0721.094,800
02 may 202421.8722.0421.7221.9120.942,200
01 may 202421.4821.6521.3921.5820.6210,300
30 abr 202421.7021.7621.5621.5820.6316,000
29 abr 202421.7521.9821.7121.9821.016,100
26 abr 202421.4521.7721.4521.7320.765,000
25 abr 202421.2421.5521.2421.4320.4814,400
24 abr 202421.4121.5421.3221.4920.5422,500
23 abr 202421.3021.6020.7321.4920.5414,500
22 abr 202421.1621.3521.1621.3520.411,100
19 abr 202420.9821.1420.9821.1420.201,000
18 abr 202420.9921.0420.8521.0120.08505,000
17 abr 202420.9620.9620.7820.8319.9152,200
16 abr 202420.6520.7920.6020.7119.7918,800
15 abr 202421.1921.1920.8520.8519.936,000
12 abr 202421.0921.1620.9821.0120.0818,800
11 abr 202421.3621.4521.1721.2820.344,700
10 abr 202421.3521.5021.3521.3920.449,300
09 abr 202421.8321.8421.6621.7520.799,100
08 abr 202421.5621.7421.5621.6720.718,700
05 abr 202421.2521.5321.2521.5120.565,700
04 abr 202421.6621.7821.4121.4320.482,800
03 abr 202421.4021.5821.2721.5820.625,900
02 abr 202421.4021.4021.2821.3520.418,600
01 abr 202421.3421.4021.2021.3320.386,700
28 mar 202421.3921.4221.2821.4020.458,600
27 mar 202421.3621.3721.2721.3320.383,900
26 mar 202421.1821.3121.1821.2420.302,300
25 mar 202421.0921.2021.0921.2020.26900
22 mar 202421.1421.2021.0721.1120.182,900
21 mar 202421.3121.3121.1721.2320.2917,000
21 mar 20240.02 Dividendo
20 mar 202420.8821.2220.8821.2220.265,400
19 mar 202420.9221.1420.9121.0220.075,700
18 mar 202421.0121.1020.9920.9920.046,900
15 mar 202421.1921.1921.1221.1320.174,500
14 mar 202421.2021.2021.0621.1220.165,400
13 mar 202421.0221.2521.0221.2520.286,700
12 mar 202420.9121.1120.9121.0620.118,600
11 mar 202420.8120.8720.8120.8619.926,800
08 mar 202420.9120.9120.8120.8619.924,800
07 mar 202420.7420.8920.7420.8919.944,200
06 mar 202420.8020.8620.7320.8519.912,600
05 mar 202420.6420.6720.6120.6419.713,400
04 mar 202420.6620.7520.6620.7119.771,800
01 mar 202420.7020.8720.6820.8319.884,600
29 feb 202420.6920.7320.5620.6919.7526,400
28 feb 202420.7020.7320.6620.6619.733,600
27 feb 202420.8220.8420.8220.8319.891,700
26 feb 202420.7520.7820.6620.7519.823,500
23 feb 202420.8020.8620.8020.8319.8918,400
22 feb 202420.8920.9820.8720.8919.9422,100
21 feb 202420.9520.9520.8320.8319.892,200
20 feb 202420.7620.9420.7620.9219.973,300
16 feb 202420.5720.7120.5720.7119.773,400
15 feb 202420.5620.6520.4520.6519.728,100
14 feb 202420.3520.5020.3520.4519.536,400
13 feb 202420.2420.3120.1920.2219.3113,800
12 feb 202420.3620.5820.3620.5419.613,100
09 feb 202420.3220.4320.1720.3119.3910,100
08 feb 202420.4420.4420.3420.3419.422,500
07 feb 202420.5320.5920.4420.5019.578,600
06 feb 202420.3220.6220.3220.6219.6923,700
05 feb 202420.5520.5520.3620.4019.485,900
02 feb 202420.4520.6320.4320.5819.656,500
01 feb 202420.6520.7220.5520.7219.784,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...