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%
GVAL — Cambria Global Value ETF
Cboe BZXCambria Global Value ETF
$38.04
+0.38(+1.01%)
- O
- 37.63
- H
- 38.16
- L
- 37.63
- V
- 96.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.04
Period Return+51.92%
Period High$39.87
Period Low$24.80
Avg Daily Volume177.3K
Total Trading Days365
GVAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.63 | $38.16 | $37.63 | $38.04 | +$0.38 | +1.01% | 96,011 | $38.04 | $37.63 $38.16 |
| Oct 1, 2026 | $37.74 | $37.92 | $37.44 | $37.66 | $-0.18 | -0.48% | 254,569 | $37.66 | $37.44 $37.92 |
| Sep 30, 2026 | $38.43 | $38.44 | $37.84 | $37.84 | $-0.54 | -1.39% | 64,618 | $38.05 | $37.84 $38.44 |
| Sep 29, 2026 | $38.30 | $38.54 | $38.09 | $38.38 | $-0.09 | -0.22% | 79,915 | $38.33 | $38.09 $38.54 |
| Sep 28, 2026 | $38.77 | $38.77 | $38.31 | $38.46 | $-0.35 | -0.90% | 76,458 | $38.46 | $38.31 $38.77 |
| Sep 25, 2026 | $38.76 | $38.85 | $38.35 | $38.81 | +$0.20 | +0.52% | 122,716 | $38.70 | $38.35 $38.85 |
| Sep 24, 2026 | $38.70 | $38.76 | $38.43 | $38.61 | $-0.31 | -0.80% | 26,579 | $38.62 | $38.43 $38.76 |
| Sep 23, 2026 | $39.11 | $39.22 | $38.65 | $38.92 | $-0.59 | -1.49% | 106,215 | $38.85 | $38.65 $39.22 |
| Sep 22, 2026 | $39.23 | $39.53 | $39.10 | $39.51 | +$0.33 | +0.84% | 206,833 | $39.39 | $39.10 $39.53 |
| Sep 21, 2026 | $38.79 | $39.20 | $38.59 | $39.18 | +$0.60 | +1.56% | 137,470 | $39.05 | $38.59 $39.20 |
| Sep 18, 2026 | $38.70 | $38.70 | $38.20 | $38.58 | $-0.36 | -0.92% | 55,763 | $38.39 | $38.20 $38.70 |
| Sep 17, 2026 | $38.94 | $38.96 | $38.59 | $38.94 | +$0.64 | +1.67% | 83,704 | $38.89 | $38.59 $38.96 |
| Sep 16, 2026 | $38.76 | $38.76 | $38.15 | $38.30 | $-0.46 | -1.19% | 66,452 | $38.42 | $38.15 $38.76 |
| Sep 15, 2026 | $38.86 | $38.90 | $38.64 | $38.76 | $-0.25 | -0.64% | 59,803 | $38.75 | $38.64 $38.90 |
| Sep 14, 2026 | $39.02 | $39.16 | $38.75 | $39.01 | $-0.51 | -1.29% | 52,740 | $38.98 | $38.75 $39.16 |
| Sep 11, 2026 | $39.77 | $39.77 | $39.34 | $39.52 | +$0.06 | +0.16% | 153,583 | $39.53 | $39.34 $39.77 |
| Sep 10, 2026 | $39.48 | $39.61 | $39.14 | $39.46 | $-0.30 | -0.75% | 591,336 | $39.30 | $39.14 $39.61 |
| Sep 9, 2026 | $39.73 | $39.87 | $39.57 | $39.76 | +$0.04 | +0.10% | 168,679 | $39.72 | $39.57 $39.87 |
| Sep 8, 2026 | $39.76 | $39.87 | $39.54 | $39.72 | +$0.37 | +0.94% | 87,534 | $39.74 | $39.54 $39.87 |
| Sep 4, 2026 | $39.09 | $39.41 | $39.01 | $39.35 | +$0.35 | +0.90% | 172,414 | $39.29 | $39.01 $39.41 |
| Sep 3, 2026 | $38.80 | $39.05 | $38.70 | $39.00 | +$0.25 | +0.65% | 657,605 | $38.96 | $38.70 $39.05 |
| Sep 2, 2026 | $38.56 | $38.82 | $38.53 | $38.75 | +$0.36 | +0.94% | 75,767 | $38.69 | $38.53 $38.82 |
| Sep 1, 2026 | $38.48 | $38.52 | $38.18 | $38.39 | $-0.09 | -0.23% | 58,531 | $38.42 | $38.18 $38.52 |
| Aug 31, 2026 | $38.68 | $38.68 | $38.24 | $38.48 | $-0.03 | -0.08% | 873,821 | $38.27 | $38.24 $38.68 |
| Aug 28, 2026 | $38.78 | $38.84 | $38.38 | $38.51 | $-0.24 | -0.62% | 80,505 | $38.54 | $38.38 $38.84 |
| Aug 27, 2026 | $38.79 | $38.79 | $38.50 | $38.75 | +$0.02 | +0.05% | 97,573 | $38.63 | $38.50 $38.79 |
| Aug 26, 2026 | $38.94 | $38.94 | $38.66 | $38.73 | $-0.12 | -0.31% | 55,432 | $38.73 | $38.66 $38.94 |
| Aug 25, 2026 | $38.75 | $38.85 | $38.48 | $38.85 | +$0.24 | +0.62% | 124,263 | $38.69 | $38.48 $38.85 |
| Aug 24, 2026 | $38.64 | $38.65 | $38.35 | $38.61 | $-0.12 | -0.31% | 97,128 | $38.57 | $38.35 $38.65 |
| Aug 21, 2026 | $38.40 | $38.73 | $38.25 | $38.73 | +$0.38 | +0.99% | 56,722 | $38.58 | $38.25 $38.73 |