Dark

TRTY
Cambria Trinity ETF
stock BATS ETF

At Close

Aug 6, 2026 2:47:16 PM EDT

31.09USD-0.225%(-0.07)4,167,216

30.14Bid 32.09Ask 1.95Spread

Pre-market

0.00USD-100.000%(-31.13)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

31.10USD+0.024%(+0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	31.140000	31.350000	31.0900	31.0900	-0.096%	4,167,216	0.000%
2026-08-05	31.145100	31.410000	31.1200	31.1200	-0.039%	26,257	-0.096%
2026-08-04	31.040000	31.140000	31.0399	31.1320	+0.503%	7,087	-0.135%
2026-08-03	30.825000	30.976200	30.8250	30.9762	-0.057%	5,734	+0.367%
2026-07-31	30.900000	30.993900	30.9000	30.9939	-0.067%	2,491	+0.310%
2026-07-30	31.500000	31.500000	30.8622	31.0148	+0.911%	11,325	+0.242%
2026-07-29	30.710000	30.935000	30.6950	30.7348	+0.179%	18,248	+1.156%
2026-07-28	30.320000	30.760000	30.3200	30.6800	-0.430%	16,912	+1.336%
2026-07-27	30.912500	30.912500	30.7750	30.8124	-0.485%	15,040	+0.901%
2026-07-24	31.010000	31.060000	30.9626	30.9626	-0.048%	3,291	+0.411%
2026-07-23	31.040000	31.040000	30.9775	30.9775	-0.398%	2,013	+0.363%
2026-07-22	31.110000	31.110000	31.0950	31.1014	+0.322%	10,208	-0.037%
2026-07-21	30.860000	31.001500	30.8600	31.0015	+0.999%	17,324	+0.285%
2026-07-20	30.730000	30.760000	30.6950	30.6950	-0.130%	6,753	+1.287%
2026-07-17	30.620000	30.735000	30.6200	30.7350	+0.040%	961	+1.155%
2026-07-16	30.710000	30.765000	30.7000	30.7228	-0.167%	3,734	+1.195%
2026-07-15	31.100000	31.100000	30.6800	30.7743	+0.163%	10,214	+1.026%
2026-07-14	30.780000	30.780000	30.7000	30.7243	+0.571%	11,893	+1.190%
2026-07-13	30.490000	30.610000	30.4900	30.5500	-0.051%	3,434	+1.768%
2026-07-10	30.495000	30.590000	30.4700	30.5657	+0.411%	18,257	+1.715%
2026-07-09	31.020000	31.020000	30.4150	30.4406	+0.290%	7,935	+2.133%
2026-07-08	30.310000	30.352500	30.2700	30.3525	+0.140%	4,847	+2.430%
2026-07-07	30.340000	30.340000	30.2850	30.3100	-0.497%	8,365	+2.573%
2026-07-06	30.430000	30.461400	30.4300	30.4614	+0.940%	1,368	+2.064%
2026-07-02	30.370000	30.370000	30.0990	30.1776	+0.298%	2,249	+3.023%
2026-07-01	30.110000	30.175000	30.0880	30.0880	-0.404%	12,532	+3.330%
2026-06-30	30.860000	30.870000	30.1650	30.2100	+0.075%	3,815	+2.913%
2026-06-29	30.150000	30.187300	30.0000	30.1873	+0.157%	29,976	+2.990%
2026-06-26	30.150000	30.190000	30.0700	30.1400	-0.099%	12,720	+3.152%
2026-06-25	30.060000	30.220000	30.0600	30.1700	+0.533%	6,480	+3.049%
2026-06-24	30.160000	30.160000	29.9800	30.0100	-0.761%	8,197	+3.599%
2026-06-23	30.850000	30.850000	30.2200	30.2400	-1.754%	5,039	+2.811%
2026-06-22	30.790000	30.830000	30.7800	30.7800	+0.130%	2,271	+1.007%
2026-06-18	30.750000	30.760000	30.7300	30.7400	0.000%	2,272	+1.139%
2026-06-17	31.080000	31.140000	30.7400	30.7400	-0.807%	1,723	+1.139%
2026-06-16	31.095000	31.110000	30.9900	30.9900	-0.290%	2,850	+0.323%
2026-06-15	31.500000	31.500000	31.0800	31.0800	+0.269%	3,161	+0.032%
2026-06-12	30.931600	31.050000	30.9316	30.9965	+0.377%	4,860	+0.302%
2026-06-11	30.620000	30.890000	30.6100	30.8800	+1.293%	5,333	+0.680%
2026-06-10	30.610000	30.680000	30.4859	30.4859	-0.471%	17,517	+1.982%
2026-06-09	30.830000	30.840000	30.4100	30.6302	-0.243%	8,277	+1.501%
2026-06-08	30.740000	30.830000	30.7047	30.7047	+0.478%	2,302,256	+1.255%
2026-06-05	30.860000	30.860000	30.5450	30.5587	-1.957%	8,799	+1.739%
2026-06-04	31.120000	31.173100	31.1200	31.1687	+0.141%	2,434	-0.252%
2026-06-03	31.180000	31.195000	31.1200	31.1247	-0.417%	3,365	-0.111%
2026-06-02	31.200000	31.289900	31.1300	31.2551	+0.530%	27,097	-0.528%
2026-06-01	31.030000	31.120000	31.0200	31.0902	+0.404%	5,758	-0.001%
2026-05-29	30.980000	31.000100	30.9652	30.9652	-0.144%	3,654	+0.403%
2026-05-28	30.890000	31.010000	30.8900	31.0100	+0.129%	1,173	+0.258%
2026-05-27	31.000000	31.000000	30.9600	30.9700	-0.578%	11,271	+0.387%
2026-05-26	31.190000	31.190000	31.1169	31.1500	+0.568%	3,366	-0.193%
2026-05-22	30.990000	31.005000	30.9700	30.9741	-0.028%	5,661	+0.374%
2026-05-21	30.980000	31.000000	30.9400	30.9828	-0.007%	3,495	+0.346%
2026-05-20	30.870000	31.000000	30.8700	30.9850	+0.438%	2,196	+0.339%
2026-05-19	30.845000	30.925000	30.7800	30.8500	-0.457%	3,730	+0.778%
2026-05-18	30.970000	31.060000	30.9200	30.9916	+0.358%	9,887	+0.318%
2026-05-15	30.840000	30.920000	30.8400	30.8811	-1.244%	3,587	+0.676%
2026-05-14	31.410000	31.410000	31.2400	31.2700	+0.060%	14,320	-0.576%
2026-05-13	31.200000	31.300000	31.2000	31.2514	-0.095%	6,069	-0.516%
2026-05-12	31.180000	31.300000	31.1300	31.2811	-0.124%	6,949	-0.611%
2026-05-11	31.090000	31.350000	31.0900	31.3200	+0.605%	35,699	-0.734%
2026-05-08	31.150000	31.170000	31.1000	31.1318	+0.481%	39,683	-0.134%
2026-05-07	31.057000	31.057000	30.9800	30.9828	-0.674%	19,560	+0.346%
2026-05-06	31.190000	31.200000	31.1500	31.1929	+0.331%	25,290	-0.330%
2026-05-05	31.020000	31.119900	31.0200	31.0900	+0.843%	106,352	0.000%
2026-05-04	31.020000	31.020000	30.8300	30.8300	-0.362%	5,880	+0.843%
2026-05-01	31.450000	31.450000	30.4600	30.9421	-0.476%	2,909,030	+0.478%
2026-04-30	30.865000	31.095000	30.8650	31.0900	+1.007%	3,881	0.000%
2026-04-29	30.890000	30.890000	30.7100	30.7800	-0.050%	5,433	+1.007%
2026-04-28	30.765000	30.795400	30.7650	30.7954	-0.254%	6,049	+0.957%
2026-04-27	31.160000	31.160000	30.8600	30.8739	-0.003%	5,702	+0.700%
2026-04-24	30.990000	30.990000	30.8099	30.8748	+0.178%	5,944	+0.697%
2026-04-23	30.840000	30.850100	30.8200	30.8200	-0.078%	1,738	+0.876%
2026-04-22	30.850000	30.880000	30.7850	30.8440	+0.535%	13,200	+0.798%
2026-04-21	30.860000	30.860000	30.6800	30.6800	-0.551%	20,519	+1.336%
2026-04-20	30.610000	30.860000	30.6100	30.8500	+0.130%	8,504	+0.778%
2026-04-17	30.740000	30.820000	30.7400	30.8100	+0.228%	4,055	+0.909%
2026-04-16	30.790000	30.800000	30.7200	30.7400	+0.163%	22,644	+1.139%
2026-04-15	30.710000	30.730000	30.6800	30.6900	-0.389%	30,508	+1.303%
2026-04-14	30.770000	30.810000	30.7400	30.8100	+0.391%	19,234	+0.909%
2026-04-13	30.390000	30.689900	30.3900	30.6899	+0.524%	10,209	+1.304%
2026-04-10	30.500000	30.560000	30.5000	30.5300	+0.044%	4,649	+1.834%
2026-04-09	30.210000	30.550000	30.2100	30.5166	+0.285%	4,190	+1.879%
2026-04-08	30.350000	30.430000	30.3050	30.4300	+0.895%	4,148	+2.169%
2026-04-07	30.060000	30.160000	30.0200	30.1600	+0.176%	10,489	+3.084%
2026-04-06	30.040700	30.125000	30.0400	30.1069	+0.262%	8,981	+3.265%
2026-04-02	29.910000	30.028200	29.9100	30.0282	+0.161%	4,017	+3.536%
2026-04-01	29.960000	30.050000	29.9100	29.9800	+0.434%	5,418	+3.702%
2026-03-31	29.720000	29.850400	29.6600	29.8504	+1.371%	8,281	+4.153%
2026-03-30	29.630000	29.630000	29.4466	29.4466	-0.012%	3,916	+5.581%
2026-03-27	29.430000	29.560000	29.4300	29.4500	+0.170%	9,301	+5.569%
2026-03-26	29.600000	29.660000	29.4000	29.4000	-0.980%	20,389	+5.748%
2026-03-25	29.714100	29.730000	29.6800	29.6909	-0.031%	3,855	+4.712%
2026-03-24	29.530000	29.750000	29.5300	29.7000	+0.135%	8,371	+4.680%
2026-03-23	29.640000	29.810000	29.6050	29.6600	+0.679%	11,686	+4.821%
2026-03-20	29.780000	29.780000	29.4100	29.4599	-2.451%	14,305	+5.533%
2026-03-19	29.810000	30.200000	29.7400	30.2000	+0.566%	12,331	+2.947%
2026-03-18	30.290000	30.370000	30.0300	30.0300	-0.874%	7,819	+3.530%
2026-03-17	30.315000	30.330000	30.2700	30.2948	+0.547%	14,199	+2.625%
2026-03-16	30.115000	30.160000	30.0900	30.1300	+0.687%	14,072	+3.186%
2026-03-13	30.230000	30.230000	29.9100	29.9244	-0.847%	25,349	+3.895%
2026-03-12	30.320000	30.320000	30.1640	30.1800	-0.815%	7,770	+3.015%
2026-03-11	30.420000	30.450000	30.3250	30.4280	+0.026%	40,332	+2.176%
2026-03-10	30.420000	30.600000	30.4100	30.4200	+0.297%	8,889	+2.202%
2026-03-09	30.000000	30.330000	29.9000	30.3300	+0.298%	12,242	+2.506%
2026-03-06	30.090000	30.310000	30.0900	30.2400	-0.231%	21,332	+2.811%
2026-03-05	30.210000	30.310000	30.1700	30.3100	-0.976%	6,891	+2.573%
2026-03-04	30.230000	30.625000	30.2300	30.6088	+0.545%	4,389	+1.572%
2026-03-03	30.510000	30.510000	30.0600	30.4430	-2.028%	18,117	+2.125%
2026-03-02	30.990000	31.073100	30.9300	31.0731	-0.311%	3,892	+0.054%
2026-02-27	31.080000	31.170000	31.0800	31.1700	+0.035%	42,108	-0.257%
2026-02-26	31.050000	31.165000	30.9600	31.1592	+0.030%	6,102	-0.222%
2026-02-25	31.040000	31.190000	31.0400	31.1498	+0.354%	36,439	-0.192%
2026-02-24	30.921000	31.045000	30.9205	31.0400	+0.426%	3,340	+0.161%
2026-02-23	30.750000	31.030000	30.7500	30.9084	-0.151%	10,535	+0.588%
2026-02-20	30.780000	30.960000	30.7700	30.9550	+0.601%	8,710	+0.436%
2026-02-19	30.500000	30.770000	30.5000	30.7700	+0.098%	4,923	+1.040%
2026-02-18	30.600000	30.830000	30.6000	30.7400	+0.578%	8,963	+1.139%
2026-02-17	31.140000	31.140000	30.3401	30.5632	-0.283%	8,799	+1.724%
2026-02-13	30.590000	30.700000	30.5900	30.6500	+0.426%	4,097	+1.436%
2026-02-12	30.970000	30.970000	30.4601	30.5200	-1.198%	9,151	+1.868%
2026-02-11	30.830000	30.890000	30.6800	30.8900	+0.696%	23,977	+0.647%
2026-02-10	30.670000	30.729700	30.6450	30.6766	-0.141%	51,074	+1.348%
2026-02-09	30.650000	30.720000	30.6500	30.7200	+0.887%	45,532	+1.204%
2026-02-06	30.340000	30.450000	30.3250	30.4500	+1.794%	12,157	+2.102%
2026-02-05	29.940000	30.120000	29.9020	29.9135	-1.237%	6,787	+3.933%
2026-02-04	30.440000	30.440000	30.1701	30.2882	+0.093%	6,091	+2.647%
2026-02-03	30.144000	30.260000	30.0800	30.2600	+1.001%	7,105	+2.743%
2026-02-02	30.010000	30.290000	29.6000	29.9600	-0.233%	11,637	+3.772%
2026-01-30	30.340000	30.340000	30.0100	30.0300	+2.108%	14,918	+3.530%
2026-01-29	30.670000	30.969900	29.4100	29.4100	-3.726%	17,045	+5.712%
2026-01-28	30.540000	30.552600	30.4400	30.5483	+0.301%	3,188	+1.773%
2026-01-27	30.300000	30.456600	30.3000	30.4566	+0.917%	7,091	+2.080%
2026-01-26	30.243800	30.280000	30.1800	30.1800	+0.232%	3,744	+3.015%
2026-01-23	30.140000	30.445000	30.0080	30.1100	+0.368%	101,433	+3.255%
2026-01-22	29.986200	30.020000	29.9800	29.9995	+0.618%	5,365	+3.635%
2026-01-21	30.150000	30.150000	29.6800	29.8152	+1.001%	3,617	+4.276%
2026-01-20	28.910000	29.610000	28.9100	29.5197	-0.066%	14,435	+5.319%
2026-01-16	29.518400	29.550000	29.5184	29.5391	-0.171%	2,215	+5.250%
2026-01-15	29.580000	29.630000	29.5800	29.5898	+0.251%	3,533	+5.070%
2026-01-14	29.487500	29.530000	29.4500	29.5156	+0.462%	3,443	+5.334%
2026-01-13	29.438400	29.438400	29.3800	29.3800	-1.011%	14,116	+5.820%
2026-01-12	29.440000	29.680000	29.3000	29.6800	+1.565%	9,060	+4.751%
2026-01-09	29.180000	29.240000	29.1800	29.2226	+0.456%	2,131	+6.390%
2026-01-08	28.980000	29.090000	28.9800	29.0900	+0.364%	3,522	+6.875%
2026-01-07	28.970000	28.990000	28.9700	28.9845	-0.499%	1,447	+7.264%
2026-01-06	29.060000	29.130000	29.0250	29.1300	+0.622%	6,128	+6.728%
2026-01-05	28.980000	28.980000	28.8500	28.9500	+1.022%	11,506	+7.392%
2026-01-02	28.200000	28.670000	28.2000	28.6571	+0.596%	6,118	+8.490%
2025-12-31	28.540000	28.540000	28.4800	28.4873	-0.545%	3,071	+9.136%
2025-12-30	28.621600	28.670000	28.6200	28.6433	+0.221%	2,370	+8.542%
2025-12-29	28.660000	28.669900	28.5500	28.5800	-0.747%	4,940	+8.782%
2025-12-26	28.755000	28.795100	28.7500	28.7951	+0.297%	6,874	+7.970%
2025-12-24	28.830000	28.830000	28.6600	28.7099	+0.155%	17,872	+8.290%
2025-12-23	28.610000	28.690000	28.5700	28.6655	-0.828%	4,408	+8.458%
2025-12-22	28.990000	28.990000	28.8800	28.9048	+0.538%	3,263	+7.560%
2025-12-19	28.730000	28.800000	28.7300	28.7500	+0.244%	6,157	+8.139%
2025-12-18	29.200000	29.200000	28.5700	28.6800	+0.526%	27,586	+8.403%
2025-12-17	28.200000	28.620000	28.2000	28.5299	-0.178%	15,013	+8.973%
2025-12-16	28.680000	28.680000	28.5600	28.5807	-0.332%	1,650	+8.780%
2025-12-15	28.719600	28.720000	28.6700	28.6758	+0.090%	1,975	+8.419%
2025-12-12	28.810000	28.810000	28.6100	28.6500	-0.409%	2,940	+8.517%
2025-12-11	28.160000	28.780000	28.1600	28.7677	+0.516%	5,328	+8.073%
2025-12-10	28.419900	28.640000	28.4199	28.6199	+0.734%	2,022	+8.631%
2025-12-09	28.390000	28.460000	28.3900	28.4114	+0.127%	26,567	+9.428%
2025-12-08	28.380000	28.400000	28.3600	28.3754	-0.355%	3,717	+9.567%
2025-12-05	28.750000	28.750000	28.4766	28.4766	-0.084%	3,216	+9.177%
2025-12-04	28.489900	28.531000	28.4588	28.5005	+0.002%	5,118	+9.086%
2025-12-03	28.430000	28.500000	28.4300	28.5000	+0.331%	1,009	+9.088%
2025-12-02	28.386800	28.430000	28.3435	28.4060	+0.078%	2,738	+9.449%
2025-12-01	28.460000	28.460000	28.3839	28.3839	-0.250%	9,962	+9.534%
2025-11-28	28.360000	28.460000	28.3600	28.4549	+0.441%	1,780	+9.261%
2025-11-26	27.880000	28.390000	27.8800	28.3301	+0.804%	8,595	+9.742%
2025-11-25	28.040000	28.140000	28.0400	28.1042	+0.572%	8,676	+10.624%
2025-11-24	27.835000	27.950000	27.8350	27.9444	+0.699%	1,414	+11.257%
2025-11-21	27.930000	27.930000	27.5744	27.7504	+0.442%	3,786	+12.034%
2025-11-20	27.650000	27.720000	27.6283	27.6283	-0.844%	2,107	+12.530%
2025-11-19	27.939500	27.939500	27.8195	27.8635	-0.148%	1,636	+11.580%
2025-11-18	27.910000	27.950000	27.9047	27.9047	+0.037%	8,793	+11.415%
2025-11-17	27.940000	28.066500	27.8944	27.8944	-0.793%	8,327	+11.456%
2025-11-14	28.140000	28.160000	28.1174	28.1174	-0.223%	6,575	+10.572%
2025-11-13	28.420000	28.470000	28.1700	28.1802	-0.844%	13,115	+10.326%
2025-11-12	28.400000	28.460000	28.4000	28.4200	+0.353%	5,023	+9.395%
2025-11-11	28.305900	28.330000	28.2800	28.3200	+0.159%	7,949	+9.781%
2025-11-10	28.240000	28.285000	28.1635	28.2750	+1.062%	21,560	+9.956%
2025-11-07	27.850000	27.980000	27.8200	27.9778	+0.362%	5,426	+11.124%
2025-11-06	27.970000	27.970000	27.8500	27.8770	-0.200%	2,752	+11.526%
2025-11-05	27.870000	27.970000	27.8700	27.9330	+0.659%	5,327	+11.302%
2025-11-04	27.780000	27.780000	27.7490	27.7500	-0.911%	2,993	+12.036%
2025-11-03	28.240000	28.240000	27.9505	28.0050	+0.103%	14,898	+11.016%
2025-10-31	28.200000	28.200000	27.9300	27.9763	-0.013%	8,704	+11.130%
2025-10-30	28.060000	28.060000	27.9800	27.9800	-0.185%	1,363	+11.115%
2025-10-29	28.070000	28.070000	28.0318	28.0318	-0.443%	688	+10.910%
2025-10-28	28.190000	28.190000	28.1565	28.1565	-0.119%	1,900	+10.419%
2025-10-27	28.210000	28.210000	28.1200	28.1900	+0.029%	2,361	+10.287%
2025-10-24	28.220000	28.230000	28.1770	28.1818	+0.280%	6,379	+10.319%
2025-10-23	28.090000	28.103200	28.0700	28.1032	+0.616%	1,915	+10.628%
2025-10-22	27.960000	27.960000	27.8500	27.9311	-0.024%	7,083	+11.310%
2025-10-21	28.170000	28.170000	27.3800	27.9379	-0.822%	8,226	+11.283%
2025-10-20	28.280000	28.280000	28.1000	28.1695	+0.912%	2,233	+10.368%
2025-10-17	27.890000	27.915000	27.8700	27.9150	-0.530%	2,365	+11.374%
2025-10-16	28.089900	28.142200	28.0638	28.0638	+0.100%	2,734	+10.783%
2025-10-15	28.040000	28.040000	27.9900	28.0357	+0.558%	1,077	+10.894%
2025-10-14	27.920000	27.920000	27.8801	27.8801	+0.107%	176	+11.513%
2025-10-13	27.910000	27.910000	27.7820	27.8503	+1.122%	1,010	+11.633%
2025-10-10	27.620000	27.620100	27.5412	27.5412	-1.286%	480	+12.885%
2025-10-09	27.940000	27.940000	27.8400	27.9000	-0.712%	1,957	+11.434%
2025-10-08	28.055000	28.100000	28.0500	28.1000	+0.465%	849	+10.641%
2025-10-07	28.470000	28.470000	27.9200	27.9700	-0.427%	36,027	+11.155%
2025-10-06	28.060000	28.120000	28.0400	28.0900	+0.337%	5,230	+10.680%
2025-10-03	28.010000	28.010000	27.9957	27.9957	+0.235%	973	+11.053%
2025-10-02	27.800000	27.930000	27.8000	27.9300	-0.018%	1,769	+11.314%
2025-10-01	27.918600	27.940000	27.9100	27.9350	+0.384%	2,193	+11.294%
2025-09-30	27.790000	27.828200	27.7600	27.8282	+0.119%	4,927	+11.721%
2025-09-29	27.820000	27.820000	27.7600	27.7950	+0.333%	7,434	+11.855%
2025-09-26	27.670000	27.720000	27.6700	27.7028	+0.409%	2,558	+12.227%
2025-09-25	27.560000	27.610000	27.5600	27.5900	-0.433%	1,443	+12.686%
2025-09-24	27.750000	27.750000	27.6793	27.7100	-0.157%	15,216	+12.198%
2025-09-23	27.990000	27.990000	27.7536	27.7536	-0.667%	861	+12.022%
2025-09-22	27.630000	27.940000	27.6300	27.9400	+0.339%	3,596	+11.274%
2025-09-19	27.820000	27.850000	27.8005	27.8456	-0.016%	844	+11.651%
2025-09-18	27.750000	27.860000	27.7500	27.8500	+0.178%	19,423	+11.634%
2025-09-17	27.910000	27.910000	27.8005	27.8005	-0.321%	499	+11.833%
2025-09-16	27.890000	27.893300	27.8700	27.8900	+0.032%	10,788	+11.474%
2025-09-15	27.690000	27.910000	27.6900	27.8811	+0.321%	2,465	+11.509%
2025-09-12	27.770000	27.800000	27.7500	27.7918	+0.012%	602	+11.868%
2025-09-11	27.788400	27.788400	27.7884	27.7884	+0.734%	247	+11.881%
2025-09-10	27.602066	27.602066	27.5600	27.5859	+0.301%	36,678	+12.703%
2025-09-09	27.500000	27.503000	27.4900	27.5030	-0.162%	776	+13.042%
2025-09-08	27.150000	27.547500	27.1500	27.5475	+0.481%	2,901	+12.860%
2025-09-05	27.403000	27.415700	27.3801	27.4157	+0.464%	851	+13.402%
2025-09-04	27.220000	27.289200	27.2200	27.2892	+0.213%	1,069	+13.928%
2025-09-03	27.239900	27.239900	27.2313	27.2313	+0.127%	435	+14.170%
2025-09-02	27.020000	27.196700	27.0200	27.1967	-0.134%	2,905	+14.315%
2025-08-29	27.210000	27.240000	27.2100	27.2333	-0.137%	1,218	+14.162%
2025-08-28	27.220000	27.270600	27.2130	27.2706	+0.202%	3,319	+14.006%
2025-08-27	27.119900	27.215600	27.1199	27.2156	+0.184%	1,736	+14.236%
2025-08-26	27.160000	27.165700	27.1200	27.1657	+0.088%	4,997	+14.446%
2025-08-25	27.190000	27.209900	27.1400	27.1417	-0.434%	2,201	+14.547%
2025-08-22	27.180000	27.270000	27.1800	27.2600	+1.188%	1,643	+14.050%
2025-08-21	26.906100	26.940000	26.9061	26.9400	+0.052%	560	+15.405%
2025-08-20	26.850100	26.969900	26.8501	26.9261	+0.283%	961	+15.464%
2025-08-19	26.950000	26.950000	26.8500	26.8500	-0.260%	501	+15.791%
2025-08-18	26.770000	26.940000	26.7700	26.9200	-0.074%	2,767	+15.490%
2025-08-15	26.930000	26.960000	26.8701	26.9400	-0.048%	4,375	+15.405%
2025-08-14	26.940000	26.953000	26.8950	26.9530	-0.482%	1,849	+15.349%
2025-08-13	26.610000	27.083500	26.6100	27.0835	+0.480%	425	+14.793%
2025-08-12	26.888900	26.954000	26.8889	26.9540	+0.797%	2,575	+15.345%
2025-08-11	26.780000	26.780000	26.7409	26.7409	-0.150%	1,336	+16.264%
2025-08-08	26.780000	26.800000	26.7800	26.7810	+0.181%	4,501	+16.090%
2025-08-07	26.740000	26.750000	26.7000	26.7326	+0.283%	2,629	+16.300%
2025-08-06	26.190000	26.657200	26.1900	26.6572	+0.408%	2,547	+16.629%
2025-08-05	26.520000	26.548900	26.5000	26.5489	+0.130%	12,269	+17.105%
2025-08-04	26.510000	26.515000	26.4700	26.5143	+0.825%	3,339	+17.257%
2025-08-01	26.260000	26.297400	26.2599	26.2974	-0.181%	1,425	+18.225%
2025-07-31	26.410000	26.410000	26.3452	26.3452	-0.270%	934	+18.010%
2025-07-30	26.543000	26.590000	26.4166	26.4166	-0.745%	1,977	+17.691%
2025-07-29	26.585000	26.615000	26.5700	26.6150	+0.245%	3,074	+16.814%
2025-07-28	26.640000	26.640000	26.5300	26.5500	-0.560%	4,415	+17.100%
2025-07-25	26.750000	26.750000	26.6500	26.6995	-0.076%	5,501	+16.444%
2025-07-24	26.730100	26.790000	26.7199	26.7199	-0.336%	1,884	+16.355%
2025-07-23	26.580000	26.820000	26.5800	26.8100	+0.414%	19,489	+15.964%
2025-07-22	26.560000	26.750000	26.5600	26.6994	+0.563%	12,706	+16.445%
2025-07-21	26.590000	26.590100	26.5500	26.5500	+0.454%	1,450	+17.100%
2025-07-18	26.840000	26.840000	26.4300	26.4300	-0.057%	10,523	+17.631%
2025-07-17	26.390000	26.450000	26.3900	26.4452	+0.155%	2,502	+17.564%
2025-07-16	26.410000	26.410000	26.3000	26.4044	+0.454%	6,750	+17.746%
2025-07-15	26.470000	26.470000	26.2850	26.2850	-0.769%	5,917	+18.280%
2025-07-14	26.480000	26.500100	26.4600	26.4887	+0.083%	3,930	+17.371%
2025-07-11	26.440000	26.470000	26.4400	26.4668	+0.023%	2,257	+17.468%
2025-07-10	26.419900	26.480000	26.3900	26.4606	+0.204%	4,603	+17.495%
2025-07-09	26.330000	26.406800	26.3300	26.4068	+0.330%	568	+17.735%
2025-07-08	26.290000	26.340000	26.2700	26.3200	+0.012%	3,834	+18.123%
2025-07-07	25.930000	26.380000	25.9300	26.3168	-0.579%	1,299	+18.137%
2025-07-03	26.469600	26.480000	26.4500	26.4700	+0.151%	13,661	+17.454%
2025-07-02	26.340000	26.430000	26.3399	26.4300	+0.494%	3,649	+17.631%
2025-07-01	26.290000	26.330000	26.2800	26.3000	+0.152%	5,951	+18.213%
2025-06-30	26.230000	26.270000	26.2100	26.2600	+0.421%	1,402	+18.393%
2025-06-27	26.150000	26.237700	26.1000	26.1500	-0.149%	10,319	+18.891%
2025-06-26	26.120000	26.189000	26.1200	26.1890	+0.598%	7,194	+18.714%
2025-06-25	26.030000	26.060000	26.0200	26.0333	-0.233%	6,776	+19.424%
2025-06-24	26.030000	26.110000	26.0299	26.0940	-0.400%	1,685	+19.146%
2025-06-23	26.110000	26.220000	26.1100	26.1989	+0.261%	29,759	+18.669%
2025-06-20	26.090000	26.130800	26.0900	26.1308	-0.205%	17,184	+18.978%
2025-06-18	26.180000	26.240000	26.1800	26.1844	-0.040%	3,890	+18.735%
2025-06-17	26.280000	26.290000	26.1950	26.1950	-0.309%	8,270	+18.687%
2025-06-16	26.300000	26.349600	26.2763	26.2763	+0.244%	5,771	+18.320%
2025-06-13	26.230000	26.230100	26.2100	26.2123	-0.314%	936	+18.608%
2025-06-12	26.250000	26.300000	26.2500	26.2948	+0.362%	1,340	+18.236%
2025-06-11	26.200000	26.249900	26.2000	26.2000	+0.226%	2,128	+18.664%
2025-06-10	26.020000	26.170000	26.0200	26.1408	+0.064%	1,367	+18.933%
2025-06-09	26.060100	26.150000	26.0601	26.1242	+0.232%	5,075	+19.008%
2025-06-06	26.075000	26.090000	26.0454	26.0637	+0.129%	10,817	+19.285%
2025-06-05	26.100000	26.100000	26.0300	26.0300	-0.057%	3,631	+19.439%
2025-06-04	26.020000	26.100000	26.0200	26.0448	+0.196%	2,391	+19.371%
2025-06-03	26.000000	26.000000	25.9938	25.9938	-0.024%	708	+19.605%
2025-06-02	25.970000	26.000000	25.9400	26.0000	+0.541%	3,153	+19.577%
2025-05-30	25.840000	25.860000	25.7892	25.8600	-0.046%	7,334	+20.224%
2025-05-29	25.810100	25.872000	25.8101	25.8720	+0.357%	7,210	+20.169%
2025-05-28	25.900000	25.900000	25.7800	25.7800	-0.540%	5,794	+20.597%
2025-05-27	25.800000	25.920000	25.8000	25.9200	+0.582%	11,845	+19.946%
2025-05-23	25.750000	25.785000	25.7500	25.7700	+0.272%	2,679	+20.644%
2025-05-22	25.680000	25.730900	25.6600	25.7000	-0.039%	5,482	+20.973%
2025-05-21	25.800000	25.800000	25.7100	25.7100	-0.542%	6,036	+20.926%
2025-05-20	25.800000	25.850000	25.8000	25.8500	+0.310%	3,484	+20.271%
2025-05-19	25.750000	25.770000	25.7500	25.7700	+0.191%	1,436	+20.644%
2025-05-16	25.699900	25.750000	25.6200	25.7208	+0.154%	5,333	+20.875%
2025-05-15	25.600000	25.681300	25.6000	25.6813	+0.435%	1,046	+21.061%
2025-05-14	25.620000	25.620000	25.5700	25.5700	-0.433%	4,290	+21.588%
2025-05-13	25.590100	25.681300	25.5901	25.6813	+0.388%	1,942	+21.061%
2025-05-12	25.600000	25.610000	25.5820	25.5820	-0.123%	781	+21.531%
2025-05-09	25.560000	25.620000	25.5600	25.6136	+0.346%	1,027	+21.381%
2025-05-08	25.560000	25.560000	25.5100	25.5252	+0.022%	2,039	+21.801%
2025-05-07	25.490000	25.550000	25.4900	25.5195	-0.134%	1,650	+21.828%
2025-05-06	25.450000	25.553700	25.4500	25.5537	+0.468%	3,518	+21.665%
2025-05-05	25.050000	25.450000	25.0500	25.4346	+0.012%	2,670	+22.235%
2025-05-02	25.420000	25.431500	25.4200	25.4315	+0.498%	864	+22.250%
2025-05-01	25.324800	25.330000	25.2500	25.3054	-0.254%	3,190	+22.859%
2025-04-30	25.340000	25.369800	25.2900	25.3698	-0.393%	1,529	+22.547%
2025-04-29	25.390000	25.470000	25.3900	25.4700	-0.039%	1,034	+22.065%
2025-04-28	25.450000	25.480000	25.3590	25.4800	+0.445%	5,925	+22.017%
2025-04-25	25.510000	25.510000	25.2600	25.3670	-0.046%	4,789	+22.561%
2025-04-24	25.300000	25.380000	25.2800	25.3787	+0.470%	755	+22.504%
2025-04-23	25.490000	25.490000	25.2200	25.2600	+0.040%	3,871	+23.080%
2025-04-22	25.260000	25.260000	25.1900	25.2500	+1.041%	4,690	+23.129%
2025-04-21	25.230000	25.230000	24.9500	24.9898	-0.261%	4,994	+24.411%
2025-04-17	25.050000	25.115000	25.0250	25.0552	+0.501%	2,899	+24.086%
2025-04-16	24.940000	25.010000	24.9000	24.9304	+0.122%	17,709	+24.707%
2025-04-15	25.000000	25.000000	24.8300	24.9000	+0.215%	2,365	+24.859%
2025-04-14	24.910000	24.910000	24.7600	24.8466	+0.777%	2,436	+25.128%
2025-04-11	24.450000	24.655000	24.3700	24.6550	+1.004%	8,564	+26.100%
2025-04-10	24.400000	24.430000	24.2100	24.4100	-0.799%	4,814	+27.366%
2025-04-09	23.860000	24.606600	23.6601	24.6066	+3.589%	13,081	+26.348%
2025-04-08	24.305000	24.305000	23.5900	23.7540	-0.897%	6,740	+30.883%
2025-04-07	24.040000	24.660000	23.8200	23.9689	-1.849%	12,162	+29.710%
2025-04-04	24.910000	24.910000	24.3900	24.4205	-3.289%	11,750	+27.311%
2025-04-03	25.500000	25.500000	25.2511	25.2511	-1.686%	2,699	+23.123%
2025-04-02	25.560000	25.720000	25.5600	25.6842	+0.349%	3,380	+21.047%
2025-04-01	25.510000	25.620000	25.4803	25.5948	+0.323%	2,880	+21.470%
2025-03-31	25.400000	25.512500	25.4000	25.5125	+0.127%	2,935	+21.862%
2025-03-28	25.520000	25.549200	25.4802	25.4802	-0.458%	1,941	+22.016%
2025-03-27	25.580000	25.597500	25.5600	25.5975	+0.085%	714	+21.457%
2025-03-26	25.630000	25.630000	25.5600	25.5757	-0.232%	4,135	+21.561%
2025-03-25	25.620000	25.655000	25.6000	25.6352	-0.077%	560	+21.279%
2025-03-24	25.696400	25.696400	25.5950	25.6550	+0.303%	3,900	+21.185%
2025-03-21	25.430000	25.577500	25.4300	25.5775	-0.360%	3,643	+21.552%
2025-03-20	25.680000	25.680000	25.6400	25.6699	-0.117%	734	+21.115%
2025-03-19	25.670000	25.730000	25.6100	25.7000	+0.214%	3,056	+20.973%
2025-03-18	25.590000	25.655000	25.5900	25.6450	+0.020%	2,331	+21.232%
2025-03-17	25.500000	25.650000	25.5000	25.6400	+0.707%	3,694	+21.256%
2025-03-14	25.340000	25.460000	25.3400	25.4600	+0.928%	3,207	+22.113%
2025-03-13	25.300500	25.300500	25.2258	25.2258	-0.223%	1,064	+23.247%
2025-03-12	25.220000	25.300000	25.2150	25.2822	+0.077%	4,107	+22.972%
2025-03-11	25.260000	25.317300	25.1600	25.2627	+0.227%	4,454	+23.067%
2025-03-10	25.320000	25.320000	25.1500	25.2055	-1.172%	7,113	+23.346%
2025-03-07	25.450000	25.504300	25.3200	25.5043	+0.609%	5,570	+21.901%
2025-03-06	25.400000	25.440000	25.3300	25.3500	-0.802%	7,375	+22.643%
2025-03-05	25.450000	25.554900	25.4250	25.5549	+0.730%	5,105	+21.660%
2025-03-04	25.310000	25.450000	25.1750	25.3698	-0.237%	9,320	+22.547%
2025-03-03	25.560000	25.722000	25.4200	25.4300	-0.509%	6,939	+22.257%
2025-02-28	25.460000	25.560000	25.4201	25.5600	+0.174%	3,730	+21.635%
2025-02-27	25.560600	25.580000	25.5157	25.5157	-0.588%	5,052	+21.847%
2025-02-26	25.780000	25.780000	25.6200	25.6667	+0.004%	224	+21.130%
2025-02-25	25.620000	25.665800	25.5900	25.6658	-0.132%	2,863	+21.134%
2025-02-24	25.740000	25.740000	25.6996	25.6996	-0.195%	3,032	+20.975%
2025-02-21	25.930000	25.932700	25.7498	25.7498	-0.964%	14,961	+20.739%
2025-02-20	26.060000	26.060000	25.8600	26.0004	+0.117%	5,131	+19.575%
2025-02-19	25.970000	25.970000	25.9200	25.9700	-0.115%	2,892	+19.715%
2025-02-18	26.008000	26.050000	25.9800	26.0000	+0.154%	3,682	+19.577%
2025-02-14	26.010000	26.050000	25.9600	25.9600	-0.034%	4,225	+19.761%

.dark-mode .ytv12Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytv12Q{ color: #333333; background-color: white; border: 2px solid #333333; }TRTYCambria Trinity ETFstock BATS ETF

TRTY
Cambria Trinity ETF
stock BATS ETF