MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAA — Cambria Global Asset Allocation ETF
Cboe BZXCambria Global Asset Allocation ETF
$35.04
+0.20(+0.56%)
- O
- 34.84
- H
- 36.11
- L
- 34.84
- V
- 82.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.04
Period Return+22.51%
Period High$36.53
Period Low$28.43
Avg Daily Volume6.2K
Total Trading Days365
GAA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.84 | $36.11 | $34.84 | $35.04 | +$0.20 | +0.56% | 82,005 | $35.20 | $34.84 $36.11 |
| Oct 1, 2026 | $34.72 | $35.13 | $34.62 | $34.84 | $-0.01 | -0.02% | 31,898 | $34.82 | $34.62 $35.13 |
| Sep 30, 2026 | $34.83 | $35.09 | $34.63 | $34.85 | $-0.12 | -0.33% | 25,100 | $34.83 | $34.63 $35.09 |
| Sep 29, 2026 | $34.95 | $34.97 | $34.95 | $34.97 | $-0.11 | -0.31% | 2,109 | $34.95 | $34.95 $34.97 |
| Sep 28, 2026 | $35.47 | $35.47 | $35.07 | $35.08 | $-0.21 | -0.60% | 7,434 | $35.26 | $35.07 $35.47 |
| Sep 25, 2026 | $35.26 | $35.33 | $35.21 | $35.29 | +$0.09 | +0.25% | 4,930 | $35.27 | $35.21 $35.33 |
| Sep 24, 2026 | $35.29 | $35.29 | $35.20 | $35.20 | $-0.13 | -0.37% | 2,228 | $35.25 | $35.20 $35.29 |
| Sep 23, 2026 | $35.46 | $35.46 | $35.22 | $35.33 | $-0.32 | -0.90% | 7,948 | $35.38 | $35.22 $35.46 |
| Sep 22, 2026 | $35.23 | $35.66 | $35.22 | $35.65 | $-0.21 | -0.60% | 7,651 | $35.56 | $35.22 $35.66 |
| Sep 21, 2026 | $35.89 | $35.93 | $35.79 | $35.86 | +$0.06 | +0.17% | 8,056 | $35.88 | $35.79 $35.93 |
| Sep 18, 2026 | $35.76 | $35.84 | $35.74 | $35.80 | $-0.12 | -0.34% | 2,559 | $35.78 | $35.74 $35.84 |
| Sep 17, 2026 | $35.53 | $35.92 | $35.53 | $35.92 | +$0.29 | +0.82% | 2,961 | $35.86 | $35.53 $35.92 |
| Sep 16, 2026 | $35.81 | $35.96 | $35.50 | $35.63 | $-0.25 | -0.70% | 7,456 | $35.80 | $35.50 $35.96 |
| Sep 15, 2026 | $35.78 | $35.88 | $35.78 | $35.88 | $-0.09 | -0.26% | 4,461 | $35.79 | $35.78 $35.88 |
| Sep 14, 2026 | $36.01 | $36.01 | $35.83 | $35.98 | $-0.17 | -0.46% | 3,917 | $35.91 | $35.83 $36.01 |
| Sep 11, 2026 | $36.15 | $36.15 | $36.10 | $36.14 | +$0.12 | +0.33% | 9,339 | $36.14 | $36.10 $36.15 |
| Sep 10, 2026 | $35.81 | $36.05 | $35.81 | $36.03 | $-0.22 | -0.60% | 3,042 | $35.99 | $35.81 $36.05 |
| Sep 9, 2026 | $36.23 | $36.33 | $36.20 | $36.24 | $-0.06 | -0.17% | 5,860 | $36.26 | $36.20 $36.33 |
| Sep 8, 2026 | $35.98 | $36.35 | $35.98 | $36.30 | +$0.05 | +0.14% | 9,910 | $36.32 | $35.98 $36.35 |
| Sep 4, 2026 | $36.53 | $36.53 | $36.18 | $36.25 | +$0.00 | +0.01% | 9,196 | $36.23 | $36.18 $36.53 |
| Sep 3, 2026 | $35.89 | $36.25 | $35.89 | $36.25 | +$0.22 | +0.61% | 6,515 | $36.16 | $35.89 $36.25 |
| Sep 2, 2026 | $36.05 | $36.05 | $35.95 | $36.03 | +$0.13 | +0.36% | 395 | $35.98 | $35.95 $36.05 |
| Sep 1, 2026 | $35.54 | $35.97 | $35.54 | $35.90 | $-0.10 | -0.27% | 3,102 | $35.94 | $35.54 $35.97 |
| Aug 31, 2026 | $35.99 | $36.01 | $35.88 | $35.99 | +$0.05 | +0.14% | 4,631 | $35.98 | $35.88 $36.01 |
| Aug 28, 2026 | $35.96 | $35.96 | $35.90 | $35.94 | $-0.17 | -0.46% | 3,403 | $35.94 | $35.90 $35.96 |
| Aug 27, 2026 | $36.04 | $36.14 | $36.04 | $36.11 | +$0.01 | +0.02% | 4,090 | $36.10 | $36.04 $36.14 |
| Aug 26, 2026 | $36.13 | $36.13 | $36.06 | $36.10 | $-0.04 | -0.12% | 13,596 | $36.11 | $36.06 $36.13 |
| Aug 25, 2026 | $36.13 | $36.19 | $36.12 | $36.14 | +$0.09 | +0.25% | 10,600 | $36.13 | $36.12 $36.19 |
| Aug 24, 2026 | $36.14 | $36.14 | $35.99 | $36.05 | $-0.09 | -0.26% | 6,990 | $36.07 | $35.99 $36.14 |
| Aug 21, 2026 | $36.43 | $36.43 | $36.09 | $36.14 | +$0.21 | +0.57% | 3,062 | $36.19 | $36.09 $36.43 |