Australia markets close in 5 hours 41 minutes

Cambria Sovereign Bond ETF (SOVB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
25.22-0.03 (-0.12%)
At close: 12:46PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202416.7816.7816.7816.7816.7819
16 Apr 202416.7516.7516.7516.7516.75142
15 Apr 202416.7816.7816.7816.7816.78188
12 Apr 202416.5216.6916.5216.6916.69370
11 Apr 202416.8616.8616.6816.6816.681,026
10 Apr 202416.5816.7116.5816.7116.71582
09 Apr 202417.2517.2516.8516.8516.85653
08 Apr 202416.8016.8016.8016.8016.8025
05 Apr 202416.8316.8316.8316.8316.834
04 Apr 202416.6416.8316.6416.8316.83300
03 Apr 202416.6316.6316.6316.6316.63111
02 Apr 202416.9116.9116.9116.9116.91102
01 Apr 202416.6816.7716.6816.7716.77183
28 Mar 202416.6816.9816.6816.9816.98193
27 Mar 202416.7016.8816.7016.8816.88216
26 Mar 202416.6816.6816.6816.6816.68117
25 Mar 202416.6716.6716.6716.6716.67109
22 Mar 202416.7016.7016.7016.7016.70107
21 Mar 202416.9616.9616.9616.9616.96100
21 Mar 20240.371517 Dividend
20 Mar 202417.3617.3617.3617.3616.999
19 Mar 202417.4117.4117.4117.4117.0410
18 Mar 202417.3517.3517.3517.3516.975
15 Mar 202417.4017.4017.4017.4017.03266
14 Mar 202417.4917.4917.4917.4917.122
13 Mar 202417.5117.5117.5117.5117.143
12 Mar 202417.6517.6517.4817.4817.10111
11 Mar 202417.6917.6917.6917.6917.312
08 Mar 202417.5217.5217.5217.5217.153
07 Mar 202417.6317.6317.6317.6317.2640
06 Mar 202417.5017.5017.5017.5017.1352
05 Mar 202417.2617.4417.2617.3016.931,249
04 Mar 202417.2117.2117.2117.2116.84151
01 Mar 202417.4417.4417.4417.4417.0759
29 Feb 202417.5017.5017.5017.5017.121
28 Feb 202417.4317.4317.4317.4317.061
27 Feb 202417.2717.2717.2717.2716.911
26 Feb 202417.4317.4317.4317.4317.06168
23 Feb 202417.1517.3917.1517.3917.02267
22 Feb 202417.1317.1317.1317.1316.76148
21 Feb 202417.2617.5217.2617.5217.14115
20 Feb 202417.4017.4017.4017.4017.0237
16 Feb 202417.5117.5717.5117.5717.19266
15 Feb 202417.8517.8517.8517.8517.47148
14 Feb 202417.9417.9417.5317.5317.15296
13 Feb 202417.9117.9117.7217.7217.34221
12 Feb 202417.7517.7517.7517.7517.373
09 Feb 202417.7717.7717.7717.7717.39296
08 Feb 202417.8917.8917.8917.8917.512
07 Feb 202417.8717.8717.8317.8317.44314
06 Feb 202417.8917.8917.5817.5817.20895
05 Feb 202417.9617.9617.9617.9617.58101
02 Feb 202418.0218.0218.0218.0217.6339
01 Feb 202418.0618.0618.0618.0617.6760
31 Jan 202418.0218.0218.0218.0217.64115
30 Jan 202418.0118.0118.0118.0117.63134
29 Jan 202417.9917.9917.9917.9917.6051
26 Jan 202417.7717.9717.7717.9517.57727
25 Jan 202417.9817.9817.9817.9817.5960
24 Jan 202417.7517.9717.7517.9717.58439
23 Jan 202418.0318.0318.0318.0317.64153
22 Jan 202418.1018.1018.1018.1017.72160
19 Jan 202418.2118.2118.2118.2117.822
18 Jan 202418.2018.2018.2018.2017.82196
17 Jan 202418.2018.2018.2018.2017.82164
16 Jan 202417.8617.8717.8017.8017.4214,501
12 Jan 202418.2518.2518.0618.0617.67157
11 Jan 202418.0518.0518.0518.0517.6652
10 Jan 202418.0918.0917.9317.9317.55179
09 Jan 202418.2018.2018.0818.0817.69479
08 Jan 202417.7417.9317.7317.9317.55467
05 Jan 202418.0218.0218.0218.0217.6411
04 Jan 202418.0718.0718.0718.0717.689
03 Jan 202417.7618.0417.7618.0417.66195
02 Jan 202418.0018.0018.0018.0017.6174
29 Dec 202317.7618.0717.7618.0717.69831
28 Dec 202318.0018.0017.9517.9517.56153
27 Dec 202318.0918.0918.0918.0917.7037
26 Dec 202318.0818.0818.0818.0817.6935
22 Dec 202318.0818.0818.0818.0817.691
21 Dec 202318.1718.1718.1718.1717.7823
20 Dec 202318.0918.0918.0818.0817.69891
19 Dec 202317.9417.9417.9417.9417.561
18 Dec 202318.0518.0517.9817.9817.59174
15 Dec 202317.9918.0217.9918.0217.64180
14 Dec 202317.7917.9417.7917.9417.56134
13 Dec 202317.6517.9517.6517.9117.53271
12 Dec 202317.8117.8117.8117.8117.43100
11 Dec 202317.8217.8217.8217.8217.44178
08 Dec 202318.0518.0518.0518.0517.6646
07 Dec 202318.3718.4018.1118.1117.72246
06 Dec 202317.9818.0517.9818.0517.661,047
05 Dec 202318.0318.0317.9917.9917.61498
04 Dec 202318.0518.0517.8717.8717.49156
01 Dec 202317.8218.0517.8117.8117.42646
30 Nov 202317.8017.8017.8017.8017.4172
29 Nov 202317.8617.8617.8417.8417.46351
28 Nov 202317.6417.8017.6417.8017.421,404
27 Nov 202317.7817.7817.7817.7817.4098
24 Nov 202317.7817.7817.7817.7817.4043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...