Cambria Global Asset Allocation ETF (GAA)

GAA
🏛️ 美国 →
31.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.95 27.09 26.90 26.91 0.1M
2022-12-29 26.80 26.94 26.80 26.94 0.0M
2022-12-28 26.90 26.94 26.67 26.67 0.0M
2022-12-27 27.09 27.46 26.90 27.31 0.0M
2022-12-23 27.03 27.09 26.90 26.96 0.0M
2022-12-22 27.34 27.39 27.29 27.30 0.0M
2022-12-21 27.47 27.51 27.47 27.51 0.0M
2022-12-20 27.26 27.42 27.26 27.40 0.0M
2022-12-19 27.33 27.33 27.28 27.31 0.0M
2022-12-16 27.27 27.29 27.06 27.11 0.0M
2022-12-15 27.38 27.38 27.25 27.37 0.0M
2022-12-14 27.59 27.61 27.54 27.61 0.0M
2022-12-13 27.53 27.62 27.53 27.62 0.0M
2022-12-12 27.58 27.58 27.27 27.38 0.0M
2022-12-09 27.33 27.41 27.33 27.38 0.0M
2022-12-08 27.53 27.60 27.38 27.41 0.0M
2022-12-07 27.31 27.45 27.27 27.45 0.0M
2022-12-06 27.49 27.49 27.29 27.29 0.0M
2022-12-05 27.59 27.59 27.31 27.36 0.0M
2022-12-02 27.27 27.59 27.27 27.58 0.0M
2022-12-01 28.06 28.06 27.39 27.52 0.0M
2022-11-30 27.50 27.71 27.36 27.56 0.0M
2022-11-29 27.31 27.46 27.31 27.42 0.0M
2022-11-28 27.27 27.34 27.27 27.30 0.0M
2022-11-25 27.40 27.40 27.38 27.38 0.0M
2022-11-23 27.27 27.35 27.26 27.29 0.0M
2022-11-22 27.04 27.04 26.82 27.00 0.0M
2022-11-21 26.93 27.03 26.72 26.72 0.0M
2022-11-18 26.89 26.89 26.83 26.85 0.0M
2022-11-17 26.88 26.97 26.75 26.97 0.0M
2022-11-16 27.15 27.15 27.09 27.09 0.0M
2022-11-15 27.18 27.22 26.99 27.02 0.0M
2022-11-14 27.01 27.05 26.88 26.94 0.0M
2022-11-11 26.88 26.95 26.73 26.88 0.0M
2022-11-10 26.71 26.71 26.47 26.61 0.0M
2022-11-09 26.41 26.41 26.12 26.20 0.0M
2022-11-08 26.42 26.44 26.41 26.41 0.0M
2022-11-07 26.23 26.40 26.23 26.35 0.0M
2022-11-04 26.09 26.10 26.05 26.05 0.0M
2022-11-03 25.84 25.86 25.83 25.83 0.0M
2022-11-02 26.01 26.01 25.94 25.95 0.0M
2022-11-01 25.00 26.25 24.26 26.03 0.0M
2022-10-31 25.81 26.08 25.81 26.05 0.0M
2022-10-28 26.05 26.05 25.97 25.98 0.0M
2022-10-27 25.98 26.05 25.97 26.05 0.0M
2022-10-26 25.80 25.99 25.80 25.97 0.0M
2022-10-25 25.43 25.80 25.43 25.71 0.0M
2022-10-24 25.44 25.59 25.44 25.56 0.0M
2022-10-21 25.20 25.48 25.20 25.36 0.0M
2022-10-20 25.60 25.60 25.46 25.46 0.0M
2022-10-19 25.43 25.47 25.19 25.41 0.0M
2022-10-18 25.69 25.80 25.57 25.62 0.0M
2022-10-17 25.65 25.65 25.56 25.56 0.0M
2022-10-14 25.50 25.51 25.22 25.38 0.0M
2022-10-13 25.29 25.70 25.29 25.66 0.0M
2022-10-12 25.50 25.55 25.45 25.53 0.0M
2022-10-11 25.51 25.59 25.28 25.53 0.0M
2022-10-10 25.61 25.61 25.58 25.60 0.0M
2022-10-07 25.78 25.99 25.70 25.70 0.0M
2022-10-06 26.00 26.00 25.83 25.88 0.0M
2022-10-05 25.59 26.00 25.59 25.92 0.0M
2022-10-04 25.99 26.45 25.99 26.45 0.0M
2022-10-03 25.51 25.91 25.51 25.88 0.0M
2022-09-30 25.07 25.10 25.03 25.07 0.0M
2022-09-29 25.19 25.19 24.97 24.97 0.0M
2022-09-28 25.44 25.44 25.44 25.44 0.0M
2022-09-27 24.94 24.95 24.65 24.90 0.0M
2022-09-26 25.45 25.45 24.79 24.80 0.0M
2022-09-23 26.01 26.01 25.51 25.65 0.0M
2022-09-22 26.45 26.57 26.45 26.57 0.0M
2022-09-21 26.64 26.64 26.55 26.55 0.0M
2022-09-20 26.56 26.66 26.56 26.65 0.0M
2022-09-19 26.33 26.89 26.33 26.88 0.0M
2022-09-16 27.00 27.13 27.00 27.08 0.0M
2022-09-15 27.10 27.19 27.04 27.08 0.0M
2022-09-14 27.12 27.12 27.11 27.11 0.0M
2022-09-13 27.27 27.27 27.09 27.16 0.0M
2022-09-12 27.27 27.49 27.27 27.49 0.0M
2022-09-09 27.26 27.27 27.21 27.21 0.0M
2022-09-08 27.07 27.08 27.04 27.08 0.0M
2022-09-07 27.02 27.05 27.01 27.01 0.0M
2022-09-06 27.06 27.09 26.81 26.84 0.0M
2022-09-02 27.05 27.10 26.79 26.98 0.0M
2022-09-01 26.96 26.96 26.81 26.81 0.0M
2022-08-31 27.25 27.36 27.04 27.04 0.0M
2022-08-30 27.55 27.55 27.24 27.24 0.0M
2022-08-29 27.27 27.60 27.27 27.41 0.0M
2022-08-26 27.89 27.89 27.51 27.51 0.0M
2022-08-25 27.77 27.81 27.68 27.81 0.0M
2022-08-24 27.59 27.65 27.58 27.61 0.0M
2022-08-23 27.62 27.73 27.62 27.63 0.0M
2022-08-22 27.53 27.53 27.17 27.18 0.0M
2022-08-19 27.84 27.84 27.55 27.55 0.0M
2022-08-18 27.85 27.89 27.79 27.82 0.0M
2022-08-17 27.81 27.81 27.71 27.80 0.0M
2022-08-16 27.91 28.01 27.84 27.84 0.0M
2022-08-15 27.83 27.95 27.60 27.60 0.0M
2022-08-12 27.86 27.86 27.59 27.59 0.0M
2022-08-11 27.95 27.95 27.83 27.83 0.0M
2022-08-10 27.36 27.73 27.36 27.66 0.0M
2022-08-09 27.50 27.50 27.33 27.33 0.0M
2022-08-08 27.48 27.48 27.34 27.34 0.0M
2022-08-05 27.27 27.38 27.00 27.38 0.0M
2022-08-04 27.12 27.51 27.12 27.33 0.0M
2022-08-03 27.40 27.45 27.19 27.19 0.0M
2022-08-02 27.54 27.61 27.30 27.39 0.0M
2022-08-01 27.14 27.56 27.14 27.56 0.0M
2022-07-29 27.31 27.50 27.31 27.41 0.0M
2022-07-28 27.20 27.40 27.20 27.33 0.0M
2022-07-27 27.12 27.12 27.00 27.08 0.0M
2022-07-26 26.97 26.97 26.82 26.82 0.0M
2022-07-25 26.96 27.00 26.96 26.97 0.0M
2022-07-22 27.05 27.05 26.74 26.86 0.0M
2022-07-21 26.49 26.89 26.49 26.65 0.0M
2022-07-20 26.77 26.81 26.64 26.73 0.0M
2022-07-19 26.77 26.84 26.73 26.84 0.0M
2022-07-18 26.56 26.72 26.44 26.51 0.0M
2022-07-15 26.48 26.52 26.45 26.45 0.0M
2022-07-14 26.21 26.25 26.11 26.25 0.0M
2022-07-13 26.39 26.42 26.32 26.41 0.0M
2022-07-12 26.55 26.55 26.43 26.44 0.0M
2022-07-11 26.71 26.71 26.59 26.67 0.0M
2022-07-08 26.67 26.78 26.59 26.78 0.0M
2022-07-07 26.72 26.77 26.62 26.62 0.0M
2022-07-06 26.50 26.50 26.03 26.42 0.0M
2022-07-05 26.58 26.84 26.52 26.73 0.0M
2022-07-01 27.04 27.07 26.74 26.90 0.0M
2022-06-30 27.02 27.27 27.02 27.11 0.0M
2022-06-29 27.18 27.30 27.18 27.20 0.0M
2022-06-28 27.38 27.56 27.32 27.43 0.0M
2022-06-27 27.26 27.28 27.17 27.28 0.0M
2022-06-24 27.18 27.26 27.15 27.26 0.0M
2022-06-23 27.43 27.43 27.06 27.16 0.0M
2022-06-22 27.33 27.59 27.33 27.59 0.0M
2022-06-21 27.50 27.75 27.47 27.55 0.0M
2022-06-17 27.66 27.66 27.30 27.50 0.0M
2022-06-16 27.34 27.57 27.26 27.46 0.0M
2022-06-15 27.74 27.95 27.61 27.78 0.0M
2022-06-14 27.82 27.82 27.47 27.47 0.0M
2022-06-13 27.87 27.87 27.24 27.37 0.0M
2022-06-10 28.52 28.52 28.22 28.22 0.0M
2022-06-09 28.84 28.89 28.29 28.49 0.0M
2022-06-08 29.04 29.12 28.88 28.88 0.0M
2022-06-07 29.04 29.12 28.91 29.02 0.0M
2022-06-06 28.93 29.07 28.85 29.04 0.0M
2022-06-03 29.18 29.18 28.52 28.84 0.0M
2022-06-02 29.14 29.30 28.46 29.30 0.0M
2022-06-01 29.06 29.16 28.49 28.70 0.0M
2022-05-31 29.03 29.39 29.00 29.26 0.0M
2022-05-27 28.97 29.20 28.97 29.18 0.0M
2022-05-26 28.95 28.96 28.87 28.96 0.0M
2022-05-25 28.52 28.77 28.37 28.73 0.0M
2022-05-24 28.65 28.65 28.16 28.47 0.0M
2022-05-23 28.43 28.63 28.35 28.63 0.0M
2022-05-20 28.53 28.53 28.35 28.40 0.0M
2022-05-19 28.23 28.46 28.16 28.42 0.0M
2022-05-18 28.18 28.18 27.84 28.05 0.0M
2022-05-17 28.40 28.65 27.85 28.52 0.0M
2022-05-16 27.94 28.19 27.65 28.13 0.0M
2022-05-13 28.28 28.39 28.04 28.08 0.0M
2022-05-12 28.23 28.26 27.88 28.04 0.0M
2022-05-11 28.21 28.21 28.06 28.12 0.0M
2022-05-10 28.06 28.35 28.04 28.04 0.0M
2022-05-09 28.33 28.57 28.12 28.23 0.0M
2022-05-06 28.47 28.64 28.37 28.53 0.0M
2022-05-05 29.38 29.38 28.55 28.69 0.0M
2022-05-04 28.75 29.22 28.75 29.22 0.0M
2022-05-03 28.45 28.90 28.45 28.86 0.0M
2022-05-02 28.92 28.92 28.11 28.39 0.0M
2022-04-29 28.93 29.01 28.92 28.92 0.0M
2022-04-28 29.00 29.30 28.83 29.23 0.0M
2022-04-27 28.95 29.15 28.95 29.04 0.0M
2022-04-26 29.00 29.08 29.00 29.06 0.0M
2022-04-25 29.45 29.45 29.00 29.27 0.0M
2022-04-22 29.48 29.48 29.15 29.35 0.0M
2022-04-21 30.01 30.01 29.58 29.78 0.0M
2022-04-20 29.73 30.09 29.73 29.88 0.0M
2022-04-19 29.40 29.54 29.26 29.26 0.0M
2022-04-18 29.77 29.80 29.56 29.65 0.0M
2022-04-14 29.68 29.70 29.52 29.61 0.0M
2022-04-13 29.67 29.80 29.67 29.80 0.0M
2022-04-12 29.53 29.53 29.27 29.37 0.0M
2022-04-11 29.14 29.48 29.14 29.33 0.0M
2022-04-08 29.42 29.56 29.42 29.50 0.0M
2022-04-07 29.59 29.59 29.25 29.36 0.0M
2022-04-06 29.58 29.58 29.43 29.53 0.0M
2022-04-05 29.77 29.80 29.59 29.59 0.0M
2022-04-04 29.74 29.80 29.68 29.75 0.0M
2022-04-01 29.72 29.80 29.64 29.64 0.0M
2022-03-31 29.82 29.88 29.50 29.56 0.0M
2022-03-30 30.03 30.03 29.86 29.86 0.0M
2022-03-29 29.80 29.91 29.75 29.90 0.0M
2022-03-28 29.62 29.69 29.42 29.52 0.0M
2022-03-25 30.19 30.66 30.19 30.49 0.0M
2022-03-24 30.49 30.52 30.40 30.40 0.0M
2022-03-23 30.38 30.38 30.30 30.30 0.0M
2022-03-22 30.46 30.47 30.08 30.26 0.0M
2022-03-21 30.54 30.56 30.01 30.08 0.0M
2022-03-18 30.07 30.47 30.07 30.47 0.0M
2022-03-17 29.89 30.10 29.82 30.07 0.0M
2022-03-16 29.72 29.82 29.43 29.77 0.0M
2022-03-15 29.52 29.52 29.33 29.39 0.0M
2022-03-14 29.72 29.76 29.49 29.49 0.0M
2022-03-11 29.75 29.75 29.05 29.48 0.0M
2022-03-10 29.44 29.76 29.44 29.51 0.0M
2022-03-09 30.02 30.02 29.44 29.77 0.0M
2022-03-08 29.91 30.04 29.40 29.47 0.0M
2022-03-07 30.13 30.13 29.68 29.70 0.0M
2022-03-04 30.22 30.22 29.84 29.91 0.0M
2022-03-03 30.33 30.44 30.15 30.37 0.0M
2022-03-02 30.11 30.26 29.96 30.26 0.0M
2022-03-01 30.18 30.18 30.01 30.13 0.0M
2022-02-28 30.20 30.20 30.16 30.18 0.0M
2022-02-25 30.33 30.33 29.98 30.26 0.0M
2022-02-24 30.00 30.11 29.76 30.11 0.0M
2022-02-23 30.37 30.41 30.35 30.35 0.0M
2022-02-22 30.53 30.59 30.45 30.45 0.0M
2022-02-18 30.76 30.89 30.57 30.77 0.0M
2022-02-17 30.99 30.99 30.73 30.80 0.0M
2022-02-16 30.99 30.99 30.87 30.96 0.0M
2022-02-15 30.85 30.91 30.85 30.91 0.0M
2022-02-14 30.70 30.70 30.59 30.63 0.0M
2022-02-11 30.96 30.96 30.65 30.65 0.0M
2022-02-10 30.70 30.70 30.70 30.70 0.0M
2022-02-09 31.03 31.03 31.02 31.02 0.0M
2022-02-08 30.66 30.84 30.50 30.82 0.0M
2022-02-07 30.78 30.78 30.67 30.67 0.0M
2022-02-04 30.65 30.66 30.48 30.66 0.0M
2022-02-03 30.66 30.82 30.49 30.49 0.0M
2022-02-02 30.71 30.74 30.71 30.72 0.0M
2022-02-01 30.51 30.58 30.30 30.53 0.0M
2022-01-31 30.55 30.55 30.55 30.55 0.0M
2022-01-28 30.14 30.17 30.10 30.14 0.0M
2022-01-27 30.53 30.53 30.18 30.26 0.0M
2022-01-26 30.58 30.72 30.20 30.20 0.0M
2022-01-25 30.47 30.52 30.15 30.50 0.0M
2022-01-24 30.40 30.50 30.02 30.50 0.0M
2022-01-21 30.56 30.62 30.52 30.56 0.0M
2022-01-20 30.83 30.96 30.66 30.66 0.0M
2022-01-19 30.79 30.83 30.77 30.83 0.0M
2022-01-18 30.79 31.00 30.79 30.79 0.0M
2022-01-14 31.00 31.16 31.00 31.16 0.0M
2022-01-13 31.40 31.40 31.15 31.15 0.0M
2022-01-12 31.29 31.39 31.29 31.37 0.0M
2022-01-11 31.05 31.10 31.00 31.10 0.0M
2022-01-10 31.00 31.00 30.83 30.96 0.0M
2022-01-07 31.19 31.19 31.02 31.04 0.0M
2022-01-06 30.96 31.17 30.92 31.08 0.0M
2022-01-05 31.20 31.20 30.77 30.77 0.0M
2022-01-04 31.31 31.36 31.08 31.08 0.0M
2022-01-03 31.24 31.25 31.02 31.02 0.0M