Get the Stockscreener App
25.97
0.12%
-0.0318
After Hours:
26.05
0.076
+0.29%
Cambria Trinity ETF Stock (TRTY) Price History
The historical daily chart and data for Cambria Trinity ETF stock (TRTY), show that the latest closing stock price as of May 10, 2024, is $25.97.
- Cambria Trinity ETF all-time high stock price is $29.24, occurred on March 11, 2022.
- The lowest Cambria Trinity ETF stock price recorded was $18.00 on March 23, 2020. Since then, Cambria Trinity ETF's stock price has risen over 44.30% to $25.97 now.
- The 52-week high stock price for TRTY is $26.19, representing a 0.83% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for TRTY is $23.51, indicating a -9.49% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Cambria Trinity ETF (TRTY) stock in the beginning of 2023 was $27.23. The stock closed the year at $25.00, a loss of over -8.19% for the year.
The table below shows more information about TRTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $26.05 | $25.96 | $0.09 | 5,039.0 | -0.12% |
| May 09, 2024 | $26.01 | $25.73 | $0.2758 | 7,584.0 | +0.55% |
| May 08, 2024 | $25.86 | $25.78 | $0.0845 | 1,020.0 | -0.11% |
| May 07, 2024 | $25.97 | $25.82 | $0.15 | 6,094.0 | -0.04% |
| May 06, 2024 | $25.99 | $25.79 | $0.1999 | 7,716.0 | +0.66% |
| May 03, 2024 | $25.79 | $25.65 | $0.14 | 1,905.0 | +0.17% |
| May 02, 2024 | $25.69 | $25.45 | $0.24 | 11,904.0 | +1.38% |
| May 01, 2024 | $25.57 | $25.33 | $0.2398 | 4,542.0 | -0.51% |
| Apr 30, 2024 | $25.60 | $25.44 | $0.16 | 1,425.0 | -1.25% |
| Apr 29, 2024 | $25.87 | $25.50 | $0.37 | 23,917.0 | +0.52% |
| Apr 26, 2024 | $25.66 | $25.66 | $0.00 | 134.0 | +0.26% |
| Apr 25, 2024 | $25.59 | $25.44 | $0.1502 | 2,564.0 | +0.06% |
| Apr 24, 2024 | $25.62 | $25.51 | $0.11 | 4,539.0 | +0.09% |
| Apr 23, 2024 | $25.70 | $25.51 | $0.19 | 5,101.0 | +0.26% |
| Apr 22, 2024 | $25.58 | $25.26 | $0.32 | 2,350.0 | +0.47% |
| Apr 19, 2024 | $25.42 | $25.34 | $0.0799 | 1,039.0 | +0.19% |
| Apr 18, 2024 | $25.43 | $25.32 | $0.1112 | 4,893.0 | -0.04% |
| Apr 17, 2024 | $25.48 | $25.25 | $0.2294 | 10,008.0 | -0.15% |
| Apr 16, 2024 | $25.45 | $25.24 | $0.21 | 35,406.0 | -0.53% |
| Apr 15, 2024 | $25.89 | $25.40 | $0.49 | 3,773.0 | -0.48% |
| Apr 12, 2024 | $25.81 | $25.54 | $0.2701 | 9,052.0 | -0.89% |
| Apr 11, 2024 | $25.85 | $25.72 | $0.1345 | 16,855.0 | +0.14% |
Cambria Trinity ETF Stock (TRTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Trinity ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Trinity ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Trinity ETF Stock (TRTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.05 | $25.33 | $0.7198 | 50,843.0 | +1.98% |
| Apr, 2024 | $26.19 | $25.24 | $0.95 | 229,112.0 | -1.89% |
| Mar, 2024 | $26.13 | $25.49 | $0.638 | 216,007.0 | +1.84% |
| Feb, 2024 | $25.55 | $24.75 | $0.7942 | 112,531.0 | +1.92% |
| Jan, 2024 | $25.39 | $24.42 | $0.97 | 139,497.0 | -0.48% |
Cambria Trinity ETF Stock (TRTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.41 | $24.49 | $0.925 | 175,126.0 | +1.29% |
| Nov, 2023 | $24.82 | $23.95 | $0.865 | 126,544.0 | +3.66% |
| Oct, 2023 | $24.57 | $23.51 | $1.06 | 318,908.0 | -2.10% |
| Sep, 2023 | $25.08 | $24.25 | $0.83 | 127,264.0 | -1.61% |
| Aug, 2023 | $25.47 | $24.25 | $1.22 | 237,999.0 | -2.62% |
| Jul, 2023 | $25.55 | $24.32 | $1.23 | 262,125.0 | +3.44% |
| Jun, 2023 | $25.08 | $24.22 | $0.8599 | 509,997.0 | +2.21% |
| May, 2023 | $24.99 | $24.10 | $0.89 | 135,924.0 | -2.57% |
| Apr, 2023 | $25.14 | $24.53 | $0.61 | 198,064.0 | +0.59% |
| Mar, 2023 | $25.61 | $23.85 | $1.76 | 685,167.0 | -1.11% |
| Feb, 2023 | $25.83 | $24.75 | $1.08 | 271,544.0 | -3.05% |
| Jan, 2023 | $26.06 | $24.70 | $1.36 | 396,828.0 | +2.73% |
Cambria Trinity ETF Stock (TRTY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.76 | $24.70 | $2.06 | 333,132.0 | -3.21% |
| Nov, 2022 | $26.40 | $24.96 | $1.44 | 506,112.0 | +2.74% |
| Oct, 2022 | $25.45 | $24.57 | $0.88 | 360,554.0 | +2.64% |
| Sep, 2022 | $25.70 | $23.97 | $1.73 | 1,995,341.0 | -4.33% |
| Aug, 2022 | $26.14 | $25.15 | $0.99 | 147,737.0 | -0.87% |
| Jul, 2022 | $25.86 | $24.77 | $1.09 | 163,312.0 | +0.84% |
| Jun, 2022 | $28.69 | $25.28 | $3.41 | 355,160.0 | -6.36% |
| May, 2022 | $27.57 | $26.01 | $1.56 | 239,114.0 | +1.24% |
| Apr, 2022 | $28.18 | $26.67 | $1.51 | 220,095.0 | -1.86% |
| Mar, 2022 | $29.24 | $27.07 | $2.17 | 188,312.0 | +1.56% |
| Feb, 2022 | $27.76 | $26.80 | $0.96 | 84,976.0 | -0.03% |
| Jan, 2022 | $27.87 | $26.27 | $1.60 | 135,244.0 | -0.11% |
0.28%
0.06%
Cap:
|
Volume (24h):