MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TRTY — Cambria Trinity ETF
Cboe BZXCambria Trinity ETF
$31.47
-0.17(-0.54%)
- O
- 31.66
- H
- 31.66
- L
- 31.41
- V
- 14.51K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.47
Period Return+24.04%
Period High$32.53
Period Low$25.05
Avg Daily Volume34.7K
Total Trading Days365
TRTY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.66 | $31.66 | $31.41 | $31.47 | $-0.17 | -0.54% | 14,511 | $31.45 | $31.41 $31.66 |
| Oct 6, 2026 | $31.77 | $31.77 | $31.58 | $31.64 | +$0.07 | +0.22% | 8,350 | $31.64 | $31.58 $31.77 |
| Oct 5, 2026 | $31.47 | $31.61 | $31.47 | $31.57 | +$0.12 | +0.38% | 11,064 | $31.57 | $31.47 $31.61 |
| Oct 2, 2026 | $31.35 | $31.45 | $31.31 | $31.45 | +$0.13 | +0.42% | 16,503 | $31.41 | $31.31 $31.45 |
| Oct 1, 2026 | $31.21 | $31.32 | $31.16 | $31.32 | +$0.04 | +0.12% | 23,821 | $31.25 | $31.16 $31.32 |
| Sep 30, 2026 | $31.35 | $31.41 | $31.28 | $31.28 | $-0.07 | -0.22% | 16,897 | $31.37 | $31.28 $31.41 |
| Sep 29, 2026 | $31.43 | $31.43 | $31.30 | $31.35 | $-0.12 | -0.38% | 9,367 | $31.34 | $31.30 $31.43 |
| Sep 28, 2026 | $31.56 | $31.56 | $31.45 | $31.47 | $-0.15 | -0.48% | 8,810 | $31.49 | $31.45 $31.56 |
| Sep 25, 2026 | $31.57 | $31.64 | $31.51 | $31.62 | +$0.02 | +0.06% | 6,083 | $31.60 | $31.51 $31.64 |
| Sep 24, 2026 | $31.65 | $31.65 | $31.59 | $31.60 | $-0.05 | -0.15% | 13,757 | $31.61 | $31.59 $31.65 |
| Sep 23, 2026 | $31.66 | $31.72 | $31.62 | $31.65 | $-0.19 | -0.61% | 33,996 | $31.66 | $31.62 $31.72 |
| Sep 22, 2026 | $31.83 | $31.85 | $31.82 | $31.84 | $-0.16 | -0.51% | 2,902 | $31.83 | $31.82 $31.85 |
| Sep 21, 2026 | $31.98 | $32.23 | $31.97 | $32.01 | +$0.06 | +0.19% | 8,335 | $31.98 | $31.97 $32.23 |
| Sep 18, 2026 | $31.92 | $32.19 | $31.88 | $31.95 | $-0.12 | -0.37% | 24,589 | $31.93 | $31.88 $32.19 |
| Sep 17, 2026 | $32.00 | $32.07 | $32.00 | $32.07 | +$0.18 | +0.57% | 6,363 | $32.03 | $32.00 $32.07 |
| Sep 16, 2026 | $32.28 | $32.28 | $31.89 | $31.89 | $-0.23 | -0.73% | 20,508 | $32.08 | $31.89 $32.28 |
| Sep 15, 2026 | $32.04 | $32.12 | $32.00 | $32.12 | +$0.07 | +0.22% | 5,813 | $32.04 | $32.00 $32.12 |
| Sep 14, 2026 | $32.12 | $32.18 | $32.03 | $32.05 | $-0.17 | -0.52% | 21,483 | $32.07 | $32.03 $32.18 |
| Sep 11, 2026 | $32.28 | $32.28 | $32.19 | $32.22 | +$0.04 | +0.11% | 46,662 | $32.23 | $32.19 $32.28 |
| Sep 10, 2026 | $32.15 | $32.20 | $32.15 | $32.18 | $-0.09 | -0.29% | 4,956 | $32.18 | $32.15 $32.20 |
| Sep 9, 2026 | $32.32 | $32.32 | $32.25 | $32.28 | $-0.25 | -0.78% | 28,880 | $32.29 | $32.25 $32.32 |
| Sep 8, 2026 | $32.28 | $32.53 | $32.24 | $32.53 | +$0.33 | +1.02% | 25,525 | $32.26 | $32.24 $32.53 |
| Sep 4, 2026 | $32.22 | $32.22 | $32.07 | $32.20 | +$0.08 | +0.25% | 5,718 | $32.15 | $32.07 $32.22 |
| Sep 3, 2026 | $32.11 | $32.19 | $32.11 | $32.12 | +$0.11 | +0.34% | 34,750 | $32.12 | $32.11 $32.19 |
| Sep 2, 2026 | $32.00 | $32.03 | $32.00 | $32.01 | +$0.11 | +0.35% | 15,282 | $32.01 | $32.00 $32.03 |
| Sep 1, 2026 | $31.93 | $31.94 | $31.84 | $31.90 | +$0.06 | +0.19% | 54,130 | $31.90 | $31.84 $31.94 |
| Aug 31, 2026 | $31.82 | $31.87 | $31.79 | $31.84 | +$0.08 | +0.24% | 8,296 | $31.81 | $31.79 $31.87 |
| Aug 28, 2026 | $31.89 | $31.91 | $31.75 | $31.77 | $-0.10 | -0.30% | 4,675 | $31.82 | $31.75 $31.91 |
| Aug 27, 2026 | $31.75 | $31.86 | $31.73 | $31.86 | +$0.09 | +0.28% | 3,606 | $31.81 | $31.73 $31.86 |
| Aug 26, 2026 | $31.77 | $31.79 | $31.77 | $31.77 | +$0.01 | +0.02% | 6,069 | $31.78 | $31.77 $31.79 |