Dark

GEW
Cambria Global EW ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)13

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	55.6561	55.6561	55.6561	55.6561	+1.199%	14	0.000%
2026-07-29	54.9969	54.9969	54.9969	54.9969	-0.574%	23	+1.199%
2026-07-28	55.3142	55.3142	55.3142	55.3142	+0.376%	36	+0.618%
2026-07-27	55.1071	55.1071	55.1071	55.1071	+0.464%	32	+0.996%
2026-07-24	58.8700	58.8700	54.8527	54.8527	+0.401%	196	+1.465%
2026-07-23	54.6334	54.6334	54.6334	54.6334	-0.778%	17	+1.872%
2026-07-22	55.1800	55.1800	55.0618	55.0618	+0.130%	440	+1.079%
2026-07-21	54.9904	54.9904	54.9904	54.9904	+0.485%	40	+1.211%
2026-07-20	51.2100	54.7251	50.3700	54.7251	-0.152%	530	+1.701%
2026-07-17	54.8082	54.8082	54.8082	54.8082	-0.529%	22	+1.547%
2026-07-16	55.0996	55.0996	55.0996	55.0996	-0.374%	60	+1.010%
2026-07-15	55.3063	55.3063	55.3063	55.3063	+0.396%	18	+0.632%
2026-07-14	55.5100	55.5100	55.0883	55.0883	+0.348%	139	+1.031%
2026-07-13	54.8970	54.8970	54.8970	54.8970	-0.451%	19	+1.383%
2026-07-10	55.1456	55.1456	55.1456	55.1456	+0.296%	72	+0.926%
2026-07-09	54.7300	55.0200	54.7300	54.9830	+0.480%	601	+1.224%
2026-07-08	54.7204	54.7204	54.7204	54.7204	-0.632%	45	+1.710%
2026-07-07	55.0050	55.0683	55.0050	55.0683	-0.614%	419	+1.067%
2026-07-06	55.4087	55.4087	55.4087	55.4087	+0.803%	20	+0.447%
2026-07-02	54.9675	54.9675	54.9675	54.9675	+0.723%	98	+1.253%
2026-07-01	54.5729	54.5729	54.5729	54.5729	-0.226%	181	+1.985%
2026-06-30	54.6963	54.6963	54.6963	54.6963	+0.270%	16	+1.755%
2026-06-29	54.5491	54.5491	54.5491	54.5491	+0.414%	510	+2.029%
2026-06-26	54.3244	54.3244	54.3244	54.3244	-0.032%	22	+2.451%
2026-06-25	54.4150	54.4150	54.3416	54.3416	+0.353%	1,010	+2.419%
2026-06-24	54.1502	54.1502	54.1502	54.1502	-0.427%	17	+2.781%
2026-06-23	54.3826	54.3826	54.3826	54.3826	-1.024%	18	+2.342%
2026-06-22	54.9450	54.9450	54.9450	54.9450	-0.099%	64	+1.294%
2026-06-18	54.9992	54.9992	54.9992	54.9992	+0.474%	72	+1.194%
2026-06-17	55.4650	55.4650	52.9900	54.7399	-1.031%	536	+1.674%
2026-06-16	55.4750	55.4750	55.3102	55.3102	-0.037%	401	+0.625%
2026-06-15	55.3309	55.3309	55.3309	55.3309	+0.953%	11	+0.588%
2026-06-12	54.8086	54.8086	54.8086	54.8086	+0.555%	189	+1.546%
2026-06-11	54.5062	54.5062	54.5062	54.5062	+1.805%	31	+2.110%
2026-06-10	53.5400	53.5400	53.5400	53.5400	-1.145%	193	+3.952%
2026-06-09	54.1600	54.1600	54.1600	54.1600	+0.196%	563	+2.762%
2026-06-08	54.0543	54.0543	54.0543	54.0543	+0.269%	13	+2.963%
2026-06-05	54.1400	54.1400	53.9092	53.9092	-2.374%	500	+3.240%
2026-06-04	55.2200	55.2200	55.2200	55.2200	+1.025%	2,062	+0.790%
2026-06-03	54.6600	54.6600	54.6600	54.6600	-1.000%	2,029	+1.822%
2026-06-02	55.2120	55.2120	55.2120	55.2120	+0.529%	114	+0.804%
2026-06-01	54.9217	54.9217	54.9217	54.9217	-0.237%	75	+1.337%
2026-05-29	55.0519	55.0519	55.0519	55.0519	+0.368%	88	+1.098%
2026-05-28	54.8500	54.8500	54.8500	54.8500	+0.306%	111	+1.470%
2026-05-27	54.6828	54.6828	54.6828	54.6828	-0.364%	62	+1.780%
2026-05-26	54.8828	54.8828	54.8828	54.8828	+0.680%	67	+1.409%
2026-05-22	54.5119	54.5119	54.5119	54.5119	+0.268%	10	+2.099%
2026-05-21	54.3663	54.3663	54.3663	54.3663	+0.124%	26	+2.372%
2026-05-20	54.2991	54.2991	54.2991	54.2991	+1.082%	29	+2.499%
2026-05-19	53.6000	53.7181	53.6000	53.7181	-0.540%	1,468	+3.608%
2026-05-18	54.0099	54.0099	54.0099	54.0099	+0.564%	92	+3.048%
2026-05-15	53.7069	53.7069	53.7069	53.7069	-1.320%	7	+3.629%
2026-05-14	54.4253	54.4253	54.4253	54.4253	+0.240%	9	+2.261%
2026-05-13	53.3750	54.2948	53.3750	54.2948	+0.083%	190	+2.507%
2026-05-12	54.4000	54.4000	54.2000	54.2500	+0.185%	10,266	+2.592%
2026-05-11	54.1600	54.1600	54.1500	54.1500	-0.018%	10,177	+2.781%
2026-05-08	54.1599	54.1599	54.1599	54.1599	+0.429%	20	+2.763%
2026-05-07	53.9288	53.9288	53.9288	53.9288	-0.940%	8	+3.203%
2026-05-06	54.4404	54.4404	54.4404	54.4404	+1.414%	4	+2.233%
2026-05-05	53.6000	53.6815	53.6000	53.6815	+0.805%	136,460	+3.678%
2026-05-04	53.2528	53.2528	53.2528	53.2528	-0.777%	45	+4.513%
2026-05-01	53.6697	53.6697	53.6697	53.6697	-0.236%	55	+3.701%
2026-04-30	53.3700	53.7967	53.3700	53.7967	+1.848%	236	+3.456%
2026-04-29	52.8205	52.8205	52.8205	52.8205	-0.520%	245	+5.368%
2026-04-28	53.0968	53.0968	53.0968	53.0968	-0.451%	67	+4.820%
2026-04-27	53.3374	53.3374	53.3374	53.3374	-0.110%	109	+4.347%
2026-04-24	53.3964	53.3964	53.3964	53.3964	+0.653%	44	+4.232%
2026-04-23	53.2600	53.2600	53.0500	53.0500	-0.860%	710	+4.913%
2026-04-22	53.5100	53.5100	53.5100	53.5100	+0.820%	1,099	+4.011%
2026-04-21	53.0747	53.0747	53.0747	53.0747	-1.225%	13	+4.864%
2026-04-20	53.7329	53.7329	53.7329	53.7329	-0.163%	6	+3.579%
2026-04-17	53.7600	53.8207	53.7600	53.8207	+1.146%	803	+3.410%
2026-04-16	53.2109	53.2109	53.2109	53.2109	-0.013%	9	+4.595%
2026-04-15	53.2180	53.2180	53.2180	53.2180	+0.109%	86	+4.581%
2026-04-14	53.1598	53.1598	53.1598	53.1598	+0.681%	77	+4.696%
2026-04-13	52.8000	52.8000	52.8000	52.8000	+0.889%	388	+5.409%
2026-04-10	52.3350	52.3350	52.3350	52.3350	-0.231%	35	+6.346%
2026-04-09	52.4560	52.4560	52.4560	52.4560	-0.989%	35	+6.101%
2026-04-08	52.2100	52.9800	52.2100	52.9800	+6.343%	5,907	+5.051%
2026-04-07	50.6900	50.6900	49.8200	49.8200	-2.379%	5,829	+11.714%
2026-04-06	51.0341	51.0341	51.0341	51.0341	+0.409%	65	+9.057%
2026-04-02	50.8262	50.8262	50.8262	50.8262	-0.026%	54	+9.503%
2026-04-01	50.8394	50.8394	50.8394	50.8394	+0.818%	65	+9.474%
2026-03-31	49.7200	50.4268	49.7200	50.4268	+2.490%	646	+10.370%
2026-03-30	49.4800	49.4800	49.2016	49.2016	-0.558%	253	+13.118%
2026-03-27	49.4775	49.4775	49.4775	49.4775	-1.131%	62	+12.488%
2026-03-26	50.0434	50.0434	50.0434	50.0434	-1.538%	9	+11.216%
2026-03-25	50.8253	50.8253	50.8253	50.8253	+0.900%	12	+9.505%
2026-03-24	50.3718	50.3718	50.3718	50.3718	-0.349%	68	+10.491%
2026-03-23	50.5483	50.5483	50.5483	50.5483	+1.432%	9	+10.105%
2026-03-20	49.8348	49.8348	49.8348	49.8348	-1.984%	79	+11.681%
2026-03-19	50.8300	50.8435	50.8300	50.8435	-0.193%	116	+9.466%
2026-03-18	50.9416	50.9416	50.9416	50.9416	-1.504%	44	+9.255%
2026-03-17	51.7195	51.7195	51.7195	51.7195	+0.239%	22	+7.611%
2026-03-16	51.7001	51.7001	51.5963	51.5963	+1.238%	267	+7.868%
2026-03-13	50.9656	50.9656	50.9656	50.9656	-0.596%	64	+9.203%
2026-03-12	51.2712	51.2712	51.2712	51.2712	-1.304%	11	+8.552%
2026-03-11	51.7400	51.9484	51.7400	51.9484	-0.369%	163	+7.137%
2026-03-10	52.1406	52.1406	52.1406	52.1406	-0.061%	19	+6.742%
2026-03-09	52.1725	52.1725	52.1725	52.1725	+0.660%	45	+6.677%
2026-03-06	51.8304	51.8304	51.8304	51.8304	-0.874%	12	+7.381%
2026-03-05	52.7200	52.7200	52.2874	52.2874	-1.274%	262	+6.443%
2026-03-04	52.9622	52.9622	52.9622	52.9622	+0.863%	28	+5.086%
2026-03-03	52.5800	52.5800	52.5088	52.5088	-1.945%	154	+5.994%
2026-03-02	53.5600	53.6200	53.5505	53.5505	-0.590%	29,281	+3.932%
2026-02-27	53.7300	53.8684	53.7300	53.8684	+0.202%	159	+3.319%
2026-02-26	53.7500	53.7700	53.3000	53.7600	-0.162%	26,602	+3.527%
2026-02-25	53.8471	53.8471	53.8471	53.8471	+0.614%	10	+3.360%
2026-02-24	53.4600	53.5184	53.4600	53.5184	+0.617%	161	+3.994%
2026-02-23	53.1900	53.1900	53.1900	53.1900	-0.803%	20	+4.636%
2026-02-20	53.6208	53.6208	53.6208	53.6208	+0.627%	76	+3.796%
2026-02-19	53.2500	53.2868	53.2500	53.2868	-0.313%	536	+4.446%
2026-02-18	53.4541	53.4541	53.4541	53.4541	+0.370%	163	+4.119%
2026-02-17	53.2300	53.2570	53.2300	53.2570	-0.093%	1,220	+4.505%
2026-02-13	53.3065	53.3065	53.3065	53.3065	+0.308%	370	+4.408%
2026-02-12	53.2900	53.8000	53.1429	53.1429	-0.500%	5,735	+4.729%
2026-02-11	53.7360	53.7360	53.4100	53.4100	-0.261%	39,933	+4.205%
2026-02-10	53.7300	53.7300	53.5500	53.5500	-0.259%	1,691	+3.933%
2026-02-09	53.6893	53.6893	53.6893	53.6893	+0.830%	44	+3.663%
2026-02-06	52.9100	53.2476	52.9100	53.2476	+2.235%	443	+4.523%
2026-02-05	52.0835	52.0835	52.0835	52.0835	-1.296%	36	+6.859%
2026-02-04	52.7675	52.7675	52.7675	52.7675	-0.184%	113	+5.474%
2026-02-03	52.8647	52.8647	52.8647	52.8647	-0.010%	147	+5.280%
2026-02-02	52.7500	52.9100	52.6700	52.8700	+0.279%	9,741	+5.270%
2026-01-30	52.7227	52.7227	52.7227	52.7227	-0.565%	209,618	+5.564%
2026-01-29	52.7600	53.0223	52.7600	53.0223	+0.150%	173	+4.967%
2026-01-28	52.9431	52.9431	52.9431	52.9431	-0.351%	10	+5.124%
2026-01-27	53.1294	53.1294	53.1294	53.1294	+0.765%	11	+4.756%
2026-01-26	52.7100	52.7258	52.7100	52.7258	+0.428%	511	+5.558%
2026-01-23	52.5009	52.5009	52.5009	52.5009	+0.147%	9	+6.010%
2026-01-22	52.4400	52.4999	52.4239	52.4239	+0.260%	424	+6.166%
2026-01-21	52.1800	52.2881	51.9000	52.2881	+0.886%	249	+6.441%
2026-01-20	52.0915	52.0915	51.8289	51.8289	-1.536%	377	+7.384%
2026-01-16	52.5445	52.7000	52.5400	52.6372	-0.157%	948	+5.735%
2026-01-15	52.7200	52.7200	52.7200	52.7200	+0.238%	12	+5.569%
2026-01-14	52.5949	52.5949	52.5949	52.5949	+0.076%	5	+5.820%
2026-01-13	52.5550	52.5550	52.5550	52.5550	-0.186%	20	+5.901%
2026-01-12	52.6530	52.6530	52.6530	52.6530	+0.254%	8	+5.704%
2026-01-09	52.5194	52.5194	52.5194	52.5194	+0.731%	7	+5.972%
2026-01-08	52.1384	52.1384	52.1384	52.1384	+0.234%	6	+6.747%
2026-01-07	52.0166	52.0166	52.0166	52.0166	-0.764%	18	+6.997%
2026-01-06	52.4169	52.4169	52.4169	52.4169	+0.557%	86	+6.180%
2026-01-05	52.4000	52.4000	52.1263	52.1263	+1.052%	8,307	+6.772%
2026-01-02	51.1000	51.5835	51.1000	51.5835	+0.355%	984	+7.895%
2025-12-31	51.5699	51.5699	51.4009	51.4009	-0.356%	206	+8.278%
2025-12-30	51.6000	51.6001	51.5844	51.5844	-0.215%	413	+7.893%
2025-12-29	51.6956	51.6956	51.6956	51.6956	-0.106%	40	+7.661%
2025-12-26	51.7504	51.7504	51.7504	51.7504	+0.097%	7	+7.547%
2025-12-24	51.7004	51.7004	51.7004	51.7004	+0.162%	210	+7.651%
2025-12-23	51.6166	51.6166	51.6166	51.6166	-0.014%	68	+7.826%
2025-12-22	51.5600	51.6236	51.5600	51.6236	+0.442%	1,230	+7.811%
2025-12-19	51.4400	51.4400	51.3964	51.3964	+0.504%	10,186	+8.288%
2025-12-18	51.0500	51.2000	50.5650	51.1388	+0.733%	1,472	+8.833%
2025-12-17	50.9600	50.9600	50.3250	50.7668	-0.685%	10,905	+9.631%
2025-12-16	51.0100	51.1170	51.0100	51.1170	-0.573%	111	+8.880%
2025-12-15	51.4117	51.4117	51.4117	51.4117	+0.220%	14	+8.256%
2025-12-12	51.2988	51.2988	51.2988	51.2988	-0.747%	108	+8.494%
2025-12-11	51.6000	51.6850	51.5900	51.6850	+0.558%	424	+7.683%
2025-12-10	51.0000	51.3983	51.0000	51.3983	+0.857%	4,166	+8.284%
2025-12-09	50.9300	50.9614	50.9200	50.9614	-0.204%	922	+9.212%
2025-12-08	51.0658	51.0658	51.0658	51.0658	-0.435%	6	+8.989%
2025-12-05	51.3200	51.5700	51.2888	51.2888	+0.099%	2,295	+8.515%
2025-12-04	51.2379	51.2379	51.2379	51.2379	+0.172%	27	+8.623%
2025-12-03	51.1499	51.1499	51.1499	51.1499	+0.496%	10	+8.810%
2025-12-02	50.8500	50.8974	50.8500	50.8974	+0.112%	208	+9.350%
2025-12-01	50.8403	50.8403	50.8403	50.8403	-0.593%	3	+9.472%
2025-11-28	51.1435	51.1435	51.1435	51.1435	+0.501%	6	+8.823%
2025-11-26	50.9420	50.9420	50.8885	50.8885	+0.746%	107	+9.369%
2025-11-25	50.5117	50.5117	50.5117	50.5117	+1.096%	41	+10.185%
2025-11-24	49.9100	49.9640	49.9100	49.9640	+0.723%	211	+11.392%
2025-11-21	49.6055	49.6055	49.6055	49.6055	+0.802%	134	+12.197%
2025-11-20	49.2109	49.2109	49.2109	49.2109	-1.272%	189	+13.097%
2025-11-19	49.8449	49.8449	49.8449	49.8449	+0.017%	104	+11.659%
2025-11-18	49.8366	49.8366	49.8366	49.8366	-0.569%	414	+11.677%
2025-11-17	50.0000	50.1370	49.9500	50.1219	-0.887%	10,981	+11.041%
2025-11-14	50.7500	50.7600	50.5707	50.5707	-0.121%	799	+10.056%
2025-11-13	50.6322	50.6322	50.6322	50.6322	-1.360%	50	+9.922%
2025-11-12	51.3305	51.3305	51.3305	51.3305	+0.002%	23	+8.427%
2025-11-11	51.2000	51.3293	51.1900	51.3293	+0.351%	266	+8.429%
2025-11-10	51.1499	51.1499	51.1499	51.1499	+1.255%	111	+8.810%
2025-11-07	50.0680	50.5160	49.9950	50.5160	+0.323%	4,156	+10.175%
2025-11-06	50.3300	50.3535	50.3300	50.3535	-0.777%	122	+10.531%
2025-11-05	50.8000	50.8000	50.7479	50.7479	+0.389%	321	+9.672%
2025-11-04	50.5515	50.5515	50.5515	50.5515	-0.986%	6	+10.098%
2025-11-03	51.0550	51.0550	51.0550	51.0550	+0.037%	115	+9.012%
2025-10-31	51.0900	51.2000	51.0363	51.0363	+0.169%	2,160	+9.052%
2025-10-30	50.9594	50.9594	50.9500	50.9500	-0.548%	391	+9.237%
2025-10-29	51.4050	51.4050	51.2307	51.2307	-0.261%	536	+8.638%
2025-10-28	51.3649	51.3649	51.3649	51.3649	+0.178%	35	+8.354%
2025-10-27	51.8700	51.8700	51.2738	51.2738	+0.881%	306	+8.547%
2025-10-24	50.8260	50.8260	50.8260	50.8260	+0.713%	14	+9.503%
2025-10-23	50.3500	50.4700	50.3500	50.4662	+0.609%	921	+10.284%
2025-10-22	50.2900	50.2900	50.0100	50.1606	-0.575%	406	+10.956%
2025-10-21	50.4506	50.4506	50.4506	50.4506	-0.221%	6	+10.318%
2025-10-20	50.4400	50.5622	50.4400	50.5622	+0.935%	1,099	+10.075%
2025-10-17	49.9400	50.0939	49.9100	50.0939	+0.165%	5,441	+11.104%
2025-10-16	50.5300	50.5300	49.9100	50.0116	-0.639%	4,165	+11.286%
2025-10-15	50.7200	50.7200	50.3332	50.3332	+0.255%	748	+10.575%
2025-10-14	49.9000	50.2054	49.9000	50.2054	-0.013%	2,634	+10.857%
2025-10-13	49.9892	50.2119	49.9600	50.2119	+1.415%	4,139	+10.842%
2025-10-10	49.7500	49.7500	49.5114	49.5114	-2.381%	1,422	+12.411%
2025-10-09	50.7300	50.7300	50.6900	50.7188	-0.421%	411	+9.735%
2025-10-08	50.9386	50.9386	50.8900	50.9330	+0.619%	149,766	+9.273%
2025-10-07	50.5900	50.6199	50.5900	50.6199	-0.449%	163	+9.949%
2025-10-06	50.8500	50.8500	50.8484	50.8484	+0.337%	573	+9.455%
2025-10-03	50.7800	50.7800	50.6777	50.6777	+0.140%	3,176	+9.824%
2025-10-02	50.5041	50.6069	50.5041	50.6069	+0.059%	3,006	+9.977%
2025-10-01	50.3200	50.5772	50.3200	50.5772	+0.435%	2,080	+10.042%
2025-09-30	50.2100	50.3582	50.2100	50.3582	+0.377%	188	+10.520%
2025-09-29	50.1700	50.1700	50.1693	50.1693	+0.225%	216	+10.937%
2025-09-26	50.0565	50.0565	50.0565	50.0565	+0.618%	49	+11.187%
2025-09-25	49.7900	49.7900	49.6800	49.7490	0.000%	848	+11.874%

.dark-mode .jq1yC8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jq1yC8{ color: #333333; background-color: white; border: 2px solid #333333; }GEWCambria Global EW ETFstock NASDAQ ETF

GEW
Cambria Global EW ETF
stock NASDAQ ETF