MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEQ — Cambria Global EW 2 ETF
NasdaqCambria Global EW 2 ETF
$50.93
+0.31(+0.62%)
- O
- 50.93
- H
- 50.93
- L
- 50.93
- V
- 18.25
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.93
Period Return+1.86%
Period High$52.81
Period Low$45.90
Avg Daily Volume3.1K
Total Trading Days82
GEQ — Historical OHLCV Price & Volume Table
Jun 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.93 | $50.93 | $50.93 | $50.93 | +$0.31 | +0.62% | 18 | $50.95 | $50.93 $50.93 |
| Oct 1, 2026 | $50.62 | $50.62 | $50.62 | $50.62 | $-0.02 | -0.04% | 107 | $50.62 | $50.62 $50.62 |
| Sep 30, 2026 | $50.93 | $50.93 | $50.64 | $50.64 | $-0.16 | -0.32% | 226 | $50.97 | $50.64 $50.93 |
| Sep 29, 2026 | $45.90 | $50.80 | $45.90 | $50.80 | $-0.01 | -0.02% | 1,909 | $49.88 | $45.90 $50.80 |
| Sep 28, 2026 | $50.82 | $50.82 | $50.82 | $50.82 | $-0.62 | -1.21% | 13 | $51.01 | $50.82 $50.82 |
| Sep 25, 2026 | $51.31 | $51.44 | $51.31 | $51.44 | +$0.24 | +0.46% | 212 | $51.34 | $51.31 $51.44 |
| Sep 24, 2026 | $51.20 | $51.20 | $51.20 | $51.20 | $-0.09 | -0.17% | 10 | $50.95 | $51.20 $51.20 |
| Sep 23, 2026 | $51.29 | $51.29 | $51.29 | $51.29 | $-0.47 | -0.91% | 89 | $51.23 | $51.29 $51.29 |
| Sep 22, 2026 | $51.76 | $51.76 | $51.76 | $51.76 | +$0.04 | +0.09% | 11 | $51.58 | $51.76 $51.76 |
| Sep 21, 2026 | $51.71 | $51.71 | $51.71 | $51.71 | +$0.61 | +1.20% | 10 | $50.76 | $51.71 $51.71 |
| Sep 18, 2026 | $51.10 | $51.10 | $51.10 | $51.10 | $-0.11 | -0.21% | 12 | $50.11 | $51.10 $51.10 |
| Sep 17, 2026 | $51.21 | $51.21 | $51.21 | $51.21 | +$0.47 | +0.93% | 12 | $50.59 | $51.21 $51.21 |
| Sep 16, 2026 | $50.74 | $50.74 | $50.74 | $50.74 | $-0.26 | -0.52% | 12 | $50.79 | $50.74 $50.74 |
| Sep 15, 2026 | $51.00 | $51.00 | $51.00 | $51.00 | $-0.35 | -0.69% | 13 | $51.02 | $51.00 $51.00 |
| Sep 14, 2026 | $51.12 | $51.35 | $51.10 | $51.35 | $-0.19 | -0.38% | 5,732 | $51.11 | $51.10 $51.35 |
| Sep 11, 2026 | $51.55 | $51.55 | $51.55 | $51.55 | +$0.44 | +0.86% | 12 | $50.98 | $51.55 $51.55 |
| Sep 10, 2026 | $51.11 | $51.11 | $51.11 | $51.11 | $-0.36 | -0.69% | 27 | $50.67 | $51.11 $51.11 |
| Sep 9, 2026 | $51.47 | $51.47 | $51.47 | $51.47 | $-0.34 | -0.66% | 12 | $51.35 | $51.47 $51.47 |
| Sep 8, 2026 | $51.81 | $51.81 | $51.81 | $51.81 | $-0.37 | -0.71% | 15 | $51.74 | $51.81 $51.81 |
| Sep 4, 2026 | $52.18 | $52.18 | $52.18 | $52.18 | $-0.23 | -0.43% | 12 | $52.18 | $52.18 $52.18 |
| Sep 3, 2026 | $52.40 | $52.40 | $52.40 | $52.40 | +$0.52 | +1.00% | 12 | $51.94 | $52.40 $52.40 |
| Sep 2, 2026 | $51.84 | $51.88 | $51.64 | $51.88 | +$0.20 | +0.40% | 3,886 | $51.74 | $51.64 $51.88 |
| Sep 1, 2026 | $51.68 | $51.68 | $51.68 | $51.68 | $-0.46 | -0.87% | 12 | $51.77 | $51.68 $51.68 |
| Aug 31, 2026 | $52.13 | $52.13 | $52.13 | $52.13 | $-0.18 | -0.34% | 12 | $52.13 | $52.13 $52.13 |
| Aug 28, 2026 | $52.31 | $52.31 | $52.31 | $52.31 | $-0.10 | -0.19% | 12 | $52.42 | $52.31 $52.31 |
| Aug 27, 2026 | $52.41 | $52.41 | $52.41 | $52.41 | +$0.24 | +0.46% | 12 | $52.34 | $52.41 $52.41 |
| Aug 26, 2026 | $52.54 | $52.54 | $52.17 | $52.17 | $-0.28 | -0.52% | 11,254 | $52.18 | $52.17 $52.54 |
| Aug 25, 2026 | $52.03 | $52.45 | $52.03 | $52.45 | +$0.41 | +0.78% | 934 | $52.19 | $52.03 $52.45 |
| Aug 24, 2026 | $52.04 | $52.04 | $52.04 | $52.04 | $-0.29 | -0.55% | 300 | $52.04 | $52.04 $52.04 |
| Aug 21, 2026 | $52.33 | $52.33 | $52.33 | $52.33 | +$0.39 | +0.75% | 206 | $52.31 | $52.33 $52.33 |