Cambria Global Tactical Historical Stock Prices

(ETF)
GTAA 
$25.47
*  
0.21
 negative 
0.83%
Get GTAA Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  25.47  25.47  25.37  25.47 36,584
04/16/2014 25.37 25.47 25.37 25.47 36,584
04/15/2014 25.24 25.33 25.1501 25.26 39,031
04/14/2014 25.27 25.35 25.248 25.31 45,373
04/11/2014 25.29 25.41 25.29 25.34 33,896
04/10/2014 25.6 25.69 25.4 25.4 41,796
04/09/2014 25.41 25.67 25.41 25.67 38,648
04/08/2014 25.3 25.524 25.3 25.49 33,087
04/07/2014 25.42 25.52 25.4 25.43 8,808
04/04/2014 25.58 25.632 25.48 25.52 19,221
04/03/2014 25.47 25.53 25.46 25.51 46,212
04/02/2014 25.53 25.5801 25.51 25.56 49,862
04/01/2014 25.25 25.506 25.25 25.49 11,256
03/31/2014 25.14 25.44 25.14 25.4 15,124
03/28/2014 25.15 25.42 25.15 25.331 9,362
03/27/2014 25.1 25.26 25.1 25.25 38,479
03/26/2014 25.11 25.331 25.11 25.17 50,168
03/25/2014 25.14 25.2531 25.05 25.25 49,569
03/24/2014 25.13 25.2 24.98 25.13 126,716
03/21/2014 25.2804 25.2804 25.1534 25.1534 2,195
03/20/2014 25.12 25.24 25.12 25.22 14,052
03/19/2014 25.54 25.54 25.25 25.25 8,161
03/18/2014 25.48 25.55 25.48 25.54 83,326
03/17/2014 25.31 25.4999 25.31 25.44 2,026
03/14/2014 25.32 25.37 25.3 25.308 43,695
03/13/2014 25.56 25.56 25.3 25.3 22,441
03/12/2014 25.43 25.46 25.38 25.46 42,198
03/11/2014 25.47 25.57 25.47 25.5453 34,963
03/10/2014 25.5 25.52 25.44 25.47 39,257
03/07/2014 25.5401 25.5401 25.53 25.53 980
03/06/2014 25.49 25.661 25.49 25.6499 2,449
03/05/2014 25.45 25.55 25.45 25.53 3,895
03/04/2014 25.4598 25.53 25.4598 25.53 2,950
03/03/2014 25.3299 25.3299 25.2401 25.27 13,146
02/28/2014 25.361 25.47 25.36 25.3726 7,828
02/27/2014 25.311 25.42 25.3 25.3 5,795
02/26/2014 25.314 25.314 25.26 25.26 4,237
02/25/2014 25.24 25.3001 25.24 25.25 10,868
02/24/2014 25.11 25.28 25.11 25.236 16,920
02/21/2014 25.09 25.1799 25.06 25.142 5,376
02/20/2014 25.1047 25.15 25.1001 25.1001 3,551
02/19/2014 25.13 25.2028 25.11 25.11 2,278
02/18/2014 25.03 25.1784 25.03 25.1784 4,629
02/14/2014 25.02 25.12 25.02 25.04 18,854
02/13/2014 24.79 25.05 24.79 25 42,818
02/12/2014 24.81 24.9499 24.81 24.918 36,021
02/11/2014 24.929 24.9343 24.89 24.92 9,209
02/10/2014 24.61 24.82 24.61 24.78 16,496
02/07/2014 24.71 24.813 24.6601 24.81 4,154
02/06/2014 24.551 24.64 24.551 24.61 23,998
02/05/2014 24.45 24.47 24.44 24.47 24,403
02/04/2014 24.3904 24.4101 24.3701 24.4101 689
02/03/2014 24.49 24.52 24.29 24.29 20,760
01/31/2014 24.56 24.56 24.46 24.5205 8,532
01/30/2014 24.56 24.63 24.5464 24.59 105,206
01/29/2014 24.52 24.54 24.49 24.49 11,714
01/28/2014 24.35 24.62 24.35 24.59 23,851
01/27/2014 24.48 24.59 24.42 24.46 40,307
01/24/2014 24.7 24.76 24.56 24.56 41,613
01/23/2014 24.98 24.98 24.85 24.87 46,073
01/22/2014 24.97 24.972 24.92 24.93 23,201
01/21/2014 24.92 24.95 24.9 24.92 20,484
01/17/2014 24.961 24.992 24.92 24.921 24,252
01/16/2014 25.02 25.02 24.95 24.99 26,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?