Cambria Trinity ETF (TRTY)
CBOE: TRTY
· Real-Time Price · USD
26.92
0.07 (0.26%)
At close: Aug 20, 2025, 2:59 PM
TRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.85 | 26.97 | 26.85 | 26.93 | 26.92 | 0.30% | 961 |
| Aug 19, 2025 | 26.95 | 26.95 | 26.85 | 26.85 | 26.85 | -0.26% | 2,767 |
| Aug 18, 2025 | 26.77 | 26.94 | 26.77 | 26.92 | 26.92 | -0.07% | 2,800 |
| Aug 15, 2025 | 26.93 | 26.96 | 26.87 | 26.94 | 26.94 | -0.04% | 4,400 |
| Aug 14, 2025 | 26.94 | 26.95 | 26.90 | 26.95 | 26.95 | -0.48% | 1,849 |
| Aug 13, 2025 | 26.61 | 27.08 | 26.61 | 27.08 | 27.08 | 0.48% | 425 |
| Aug 12, 2025 | 26.89 | 26.95 | 26.89 | 26.95 | 26.95 | 0.79% | 2,600 |
| Aug 11, 2025 | 26.78 | 26.78 | 26.74 | 26.74 | 26.74 | -0.15% | 1,336 |
| Aug 8, 2025 | 26.78 | 26.80 | 26.78 | 26.78 | 26.78 | 0.19% | 4,501 |
| Aug 7, 2025 | 26.74 | 26.75 | 26.70 | 26.73 | 26.73 | 0.26% | 2,629 |
| Aug 6, 2025 | 26.19 | 26.66 | 26.19 | 26.66 | 26.66 | 0.41% | 2,547 |
| Aug 5, 2025 | 26.52 | 26.55 | 26.50 | 26.55 | 26.55 | 0.15% | 12,300 |
| Aug 4, 2025 | 26.51 | 26.52 | 26.47 | 26.51 | 26.51 | 0.80% | 3,339 |
| Aug 1, 2025 | 26.26 | 26.30 | 26.26 | 26.30 | 26.30 | -0.19% | 1,425 |
| Jul 31, 2025 | 26.41 | 26.41 | 26.35 | 26.35 | 26.35 | -0.26% | 934 |
| Jul 30, 2025 | 26.54 | 26.59 | 26.42 | 26.42 | 26.42 | -0.75% | 2,000 |
| Jul 29, 2025 | 26.59 | 26.62 | 26.57 | 26.62 | 26.62 | 0.26% | 3,100 |
| Jul 28, 2025 | 26.64 | 26.64 | 26.53 | 26.55 | 26.55 | -0.56% | 4,415 |
| Jul 25, 2025 | 26.75 | 26.75 | 26.65 | 26.70 | 26.70 | -0.07% | 5,501 |
| Jul 24, 2025 | 26.73 | 26.79 | 26.72 | 26.72 | 26.72 | -0.34% | 1,900 |