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%
GEW — Cambria Global EW ETF
NasdaqCambria Global EW ETF
$55.17
+0.40(+0.74%)
- O
- 55.15
- H
- 55.17
- L
- 55.15
- V
- 349.07
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.17
Period Return+10.41%
Period High$58.87
Period Low$49.20
Avg Daily Volume3.0K
Total Trading Days258
GEW — Historical OHLCV Price & Volume Table
Sep 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.15 | $55.17 | $55.15 | $55.17 | +$0.40 | +0.74% | 349 | $55.16 | $55.15 $55.17 |
| Oct 1, 2026 | $54.77 | $54.77 | $54.77 | $54.77 | $-0.15 | -0.27% | 20 | $55.18 | $54.77 $54.77 |
| Sep 30, 2026 | $54.92 | $54.92 | $54.92 | $54.92 | $-0.28 | -0.51% | 82 | $55.23 | $54.92 $54.92 |
| Sep 29, 2026 | $55.13 | $55.22 | $55.13 | $55.20 | $-0.32 | -0.58% | 295 | $55.21 | $55.13 $55.22 |
| Sep 28, 2026 | $55.35 | $55.52 | $55.35 | $55.52 | $-0.30 | -0.53% | 184 | $55.43 | $55.35 $55.52 |
| Sep 25, 2026 | $55.81 | $55.81 | $55.81 | $55.81 | +$0.22 | +0.40% | 50 | $55.49 | $55.81 $55.81 |
| Sep 24, 2026 | $55.59 | $55.59 | $55.59 | $55.59 | $-0.16 | -0.28% | 18 | $55.60 | $55.59 $55.59 |
| Sep 23, 2026 | $55.76 | $55.76 | $55.71 | $55.75 | $-0.51 | -0.90% | 2,453 | $55.73 | $55.71 $55.76 |
| Sep 22, 2026 | $56.26 | $56.26 | $56.26 | $56.26 | +$0.05 | +0.09% | 44 | $56.25 | $56.26 $56.26 |
| Sep 21, 2026 | $56.21 | $56.21 | $56.21 | $56.21 | +$0.56 | +1.01% | 16 | $54.92 | $56.21 $56.21 |
| Sep 18, 2026 | $55.65 | $55.65 | $55.65 | $55.65 | $-0.28 | -0.50% | 24 | $55.55 | $55.65 $55.65 |
| Sep 17, 2026 | $55.93 | $55.93 | $55.93 | $55.93 | +$0.57 | +1.02% | 80 | $56.00 | $55.93 $55.93 |
| Sep 16, 2026 | $55.36 | $55.36 | $55.36 | $55.36 | $-0.35 | -0.63% | 3,413 | $55.36 | $55.36 $55.36 |
| Sep 15, 2026 | $55.71 | $55.71 | $55.71 | $55.71 | $-0.41 | -0.73% | 195 | $55.73 | $55.71 $55.71 |
| Sep 14, 2026 | $56.12 | $56.12 | $56.12 | $56.12 | $-0.08 | -0.15% | 16 | $55.99 | $56.12 $56.12 |
| Sep 11, 2026 | $56.20 | $56.20 | $56.20 | $56.20 | +$0.43 | +0.77% | 16 | $56.22 | $56.20 $56.20 |
| Sep 10, 2026 | $55.77 | $55.77 | $55.77 | $55.77 | $-0.41 | -0.73% | 19 | $55.84 | $55.77 $55.77 |
| Sep 9, 2026 | $56.18 | $56.18 | $56.18 | $56.18 | $-0.40 | -0.71% | 15 | $56.22 | $56.18 $56.18 |
| Sep 8, 2026 | $56.58 | $56.58 | $56.58 | $56.58 | $-0.37 | -0.65% | 17 | $56.70 | $56.58 $56.58 |
| Sep 4, 2026 | $56.96 | $56.96 | $56.96 | $56.96 | $-0.14 | -0.24% | 17 | $56.96 | $56.96 $56.96 |
| Sep 3, 2026 | $57.09 | $57.09 | $57.09 | $57.09 | +$0.57 | +1.01% | 164 | $57.02 | $57.09 $57.09 |
| Sep 2, 2026 | $56.52 | $56.52 | $56.52 | $56.52 | +$0.18 | +0.33% | 81 | $56.51 | $56.52 $56.52 |
| Sep 1, 2026 | $56.34 | $56.34 | $56.34 | $56.34 | $-0.45 | -0.78% | 17 | $56.49 | $56.34 $56.34 |
| Aug 31, 2026 | $56.78 | $56.78 | $56.78 | $56.78 | $-0.12 | -0.21% | 17 | $56.78 | $56.78 $56.78 |
| Aug 28, 2026 | $56.90 | $56.90 | $56.90 | $56.90 | $-0.10 | -0.17% | 17 | $57.00 | $56.90 $56.90 |
| Aug 27, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | +$0.04 | +0.06% | 15 | $56.90 | $57.00 $57.00 |
| Aug 26, 2026 | $56.96 | $56.96 | $56.96 | $56.96 | $-0.07 | -0.11% | 164 | $56.96 | $56.96 $56.96 |
| Aug 25, 2026 | $57.03 | $57.03 | $57.03 | $57.03 | +$0.15 | +0.25% | 16 | $56.98 | $57.03 $57.03 |
| Aug 24, 2026 | $56.88 | $56.88 | $56.88 | $56.88 | $-0.09 | -0.16% | 45 | $56.80 | $56.88 $56.88 |
| Aug 21, 2026 | $56.95 | $56.97 | $56.95 | $56.97 | +$0.46 | +0.81% | 186 | $56.95 | $56.95 $56.97 |