MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USEW — Cambria US EW ETF
Cboe BZXCambria US EW ETF
$55.89
-0.19(-0.34%)
- O
- 55.84
- H
- 55.90
- L
- 55.84
- V
- 2.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$55.89
Period Return+10.82%
Period High$57.73
Period Low$47.70
Avg Daily Volume2.4K
Total Trading Days202
USEW — Historical OHLCV Price & Volume Table
Dec 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $55.84 | $55.90 | $55.84 | $55.89 | $-0.19 | -0.34% | 2,685 | $55.89 | $55.84 $55.90 |
| Oct 7, 2026 | $55.97 | $56.08 | $55.91 | $56.08 | $-0.31 | -0.56% | 2,772 | $55.93 | $55.91 $56.08 |
| Oct 6, 2026 | $56.50 | $56.50 | $56.39 | $56.39 | +$0.32 | +0.57% | 4,586 | $56.48 | $56.39 $56.50 |
| Oct 5, 2026 | $56.07 | $56.07 | $56.07 | $56.07 | +$0.36 | +0.65% | 17 | $55.84 | $56.07 $56.07 |
| Oct 2, 2026 | $55.71 | $55.71 | $55.71 | $55.71 | +$0.22 | +0.40% | 19 | $55.73 | $55.71 $55.71 |
| Oct 1, 2026 | $55.49 | $55.49 | $55.49 | $55.49 | +$0.16 | +0.29% | 59 | $55.13 | $55.49 $55.49 |
| Sep 30, 2026 | $55.67 | $55.67 | $55.33 | $55.33 | $-0.19 | -0.35% | 143 | $55.66 | $55.33 $55.67 |
| Sep 29, 2026 | $55.38 | $55.52 | $55.38 | $55.52 | $-0.02 | -0.04% | 326 | $55.47 | $55.38 $55.52 |
| Sep 28, 2026 | $57.00 | $57.00 | $55.48 | $55.55 | $-0.61 | -1.09% | 617 | $55.81 | $55.48 $57.00 |
| Sep 25, 2026 | $56.06 | $56.16 | $56.06 | $56.16 | +$0.24 | +0.42% | 265 | $56.05 | $56.06 $56.16 |
| Sep 24, 2026 | $56.02 | $56.02 | $55.92 | $55.92 | $-0.10 | -0.18% | 117 | $56.01 | $55.92 $56.02 |
| Sep 23, 2026 | $56.10 | $56.10 | $56.03 | $56.03 | $-0.41 | -0.72% | 1,390 | $56.10 | $56.03 $56.10 |
| Sep 22, 2026 | $56.41 | $56.43 | $56.41 | $56.43 | +$0.01 | +0.02% | 1,377 | $56.41 | $56.41 $56.43 |
| Sep 21, 2026 | $56.42 | $56.42 | $56.42 | $56.42 | +$0.59 | +1.05% | 13 | $56.14 | $56.42 $56.42 |
| Sep 18, 2026 | $55.63 | $55.83 | $55.63 | $55.83 | $-0.03 | -0.05% | 1,640 | $55.63 | $55.63 $55.83 |
| Sep 17, 2026 | $55.86 | $55.86 | $55.86 | $55.86 | +$0.45 | +0.81% | 14 | $55.64 | $55.86 $55.86 |
| Sep 16, 2026 | $55.91 | $55.91 | $55.41 | $55.41 | $-0.24 | -0.43% | 319 | $55.90 | $55.41 $55.91 |
| Sep 15, 2026 | $55.65 | $55.65 | $55.65 | $55.65 | $-0.31 | -0.56% | 17 | $55.62 | $55.65 $55.65 |
| Sep 14, 2026 | $55.96 | $55.96 | $55.96 | $55.96 | $-0.17 | -0.31% | 16 | $55.93 | $55.96 $55.96 |
| Sep 11, 2026 | $56.14 | $56.14 | $56.14 | $56.14 | +$0.43 | +0.77% | 20 | $56.04 | $56.14 $56.14 |
| Sep 10, 2026 | $55.88 | $55.88 | $55.71 | $55.71 | $-0.43 | -0.76% | 2,597 | $55.87 | $55.71 $55.88 |
| Sep 9, 2026 | $56.13 | $56.13 | $56.13 | $56.13 | $-0.34 | -0.60% | 13 | $56.25 | $56.13 $56.13 |
| Sep 8, 2026 | $56.47 | $56.47 | $56.47 | $56.47 | $-0.34 | -0.59% | 20 | $56.50 | $56.47 $56.47 |
| Sep 4, 2026 | $56.81 | $56.81 | $56.81 | $56.81 | $-0.10 | -0.18% | 14 | $56.70 | $56.81 $56.81 |
| Sep 3, 2026 | $56.91 | $56.91 | $56.91 | $56.91 | +$0.51 | +0.90% | 25 | $55.82 | $56.91 $56.91 |
| Sep 2, 2026 | $56.40 | $56.40 | $56.40 | $56.40 | +$0.28 | +0.50% | 14 | $56.17 | $56.40 $56.40 |
| Sep 1, 2026 | $56.31 | $56.31 | $56.12 | $56.12 | $-0.55 | -0.97% | 807 | $56.30 | $56.12 $56.31 |
| Aug 31, 2026 | $56.67 | $56.67 | $56.67 | $56.67 | $-0.21 | -0.37% | 14 | $56.66 | $56.67 $56.67 |
| Aug 28, 2026 | $56.88 | $56.88 | $56.88 | $56.88 | $-0.19 | -0.33% | 14 | $57.02 | $56.88 $56.88 |
| Aug 27, 2026 | $57.07 | $57.07 | $57.07 | $57.07 | +$0.04 | +0.06% | 14 | $56.90 | $57.07 $57.07 |