Friday, 29 March 2024
Cambria Emerging Shareholder Yield ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 25.13 | 25.13 | 24.80 | 24.91 | 2,900 |
13/10/22 | 24.99 | 26.28 | 24.52 | 25.31 | 62,700 |
12/10/22 | 25.07 | 25.24 | 25.01 | 25.10 | 37,900 |
11/10/22 | 25.41 | 25.41 | 25.15 | 25.23 | 36,900 |
10/10/22 | 25.51 | 25.54 | 25.25 | 25.35 | 12,900 |
07/10/22 | 25.94 | 25.94 | 25.50 | 25.60 | 2,800 |
06/10/22 | 26.14 | 26.23 | 25.95 | 26.00 | 26,800 |
05/10/22 | 25.93 | 26.10 | 25.50 | 26.06 | 13,200 |
04/10/22 | 25.56 | 26.29 | 25.56 | 26.17 | 27,800 |
03/10/22 | 25.23 | 25.50 | 24.99 | 25.18 | 6,800 |
30/09/22 | 25.01 | 25.02 | 24.72 | 24.84 | 8,500 |
29/09/22 | 25.06 | 25.06 | 24.45 | 24.91 | 201,700 |
28/09/22 | 25.09 | 25.43 | 25.00 | 25.41 | 18,500 |
26/09/22 | 25.42 | 25.64 | 25.03 | 25.40 | 114,700 |
23/09/22 | 26.56 | 26.57 | 25.48 | 25.98 | 23,600 |
22/09/22 | 27.20 | 27.20 | 26.63 | 26.90 | 20,900 |
21/09/22 | 27.40 | 27.90 | 27.30 | 27.36 | 264,700 |
20/09/22 | 27.50 | 27.67 | 27.40 | 27.45 | 4,100 |
19/09/22 | 27.41 | 27.76 | 27.27 | 27.76 | 13,200 |
16/09/22 | 27.49 | 27.78 | 27.48 | 27.61 | 7,200 |
15/09/22 | 27.65 | 28.09 | 27.65 | 27.66 | 2,700 |
14/09/22 | 27.62 | 28.25 | 27.51 | 27.94 | 2,700 |
13/09/22 | 28.32 | 28.32 | 27.60 | 27.62 | 3,200 |
12/09/22 | 27.27 | 28.58 | 27.27 | 28.51 | 3,700 |
09/09/22 | 28.36 | 28.36 | 27.76 | 28.24 | 10,900 |
08/09/22 | 27.27 | 27.90 | 27.27 | 27.88 | 10,000 |
07/09/22 | 27.80 | 27.96 | 27.50 | 27.77 | 4,400 |
06/09/22 | 27.27 | 27.85 | 27.27 | 27.77 | 18,300 |
02/09/22 | 27.72 | 27.86 | 27.44 | 27.57 | 15,700 |
01/09/22 | 27.46 | 27.58 | 27.35 | 27.58 | 11,500 |
31/08/22 | 27.50 | 27.70 | 27.34 | 27.49 | 18,400 |
30/08/22 | 27.77 | 27.88 | 27.57 | 27.61 | 15,100 |
29/08/22 | 27.39 | 28.09 | 27.39 | 27.95 | 7,200 |
26/08/22 | 28.54 | 28.54 | 27.89 | 27.93 | 9,200 |
25/08/22 | 28.09 | 28.40 | 28.09 | 28.40 | 32,500 |
24/08/22 | 28.01 | 28.01 | 27.83 | 27.96 | 10,000 |
23/08/22 | 27.86 | 28.04 | 27.82 | 27.98 | 5,600 |
22/08/22 | 27.60 | 27.60 | 27.46 | 27.53 | 45,500 |
19/08/22 | 27.99 | 27.99 | 27.46 | 27.59 | 49,900 |
18/08/22 | 27.57 | 28.75 | 27.57 | 27.83 | 28,400 |
17/08/22 | 28.12 | 28.12 | 27.72 | 27.83 | 8,800 |
16/08/22 | 27.80 | 28.05 | 27.80 | 28.00 | 11,600 |
15/08/22 | 28.00 | 28.65 | 27.70 | 27.80 | 14,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |