Holen Sie sich die Stockscreener-App
26.23
1.08%
0.28
Handel nachbörslich:
26.23
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $26.27 | $25.95 | $0.315 | 114,430.0 | +1.08% |
| 2024-11-15 | $25.95 | $25.76 | $0.1899 | 158,178.0 | +0.43% |
| 2024-11-14 | $25.96 | $25.84 | $0.1199 | 23,687.0 | +0.00% |
| 2024-11-13 | $25.90 | $25.60 | $0.30 | 52,400.0 | -0.50% |
| 2024-11-12 | $26.24 | $25.85 | $0.39 | 65,680.0 | -1.48% |
| 2024-11-11 | $26.50 | $26.35 | $0.1549 | 25,895.0 | -0.34% |
| 2024-11-08 | $26.61 | $26.33 | $0.2752 | 25,805.0 | -1.93% |
| 2024-11-07 | $27.00 | $26.73 | $0.2699 | 39,463.0 | +2.31% |
| 2024-11-06 | $26.48 | $26.16 | $0.324 | 64,587.0 | -0.83% |
| 2024-11-05 | $26.74 | $26.51 | $0.2272 | 21,517.0 | +0.45% |
| 2024-11-04 | $26.61 | $26.34 | $0.2701 | 45,596.0 | +0.34% |
| 2024-11-01 | $26.56 | $26.31 | $0.2532 | 19,745.0 | -0.30% |
| 2024-10-31 | $26.45 | $26.15 | $0.30 | 18,297.0 | -0.94% |
| 2024-10-30 | $26.70 | $26.46 | $0.235 | 17,798.0 | +0.45% |
| 2024-10-29 | $26.65 | $26.48 | $0.1726 | 15,812.0 | -0.18% |
| 2024-10-28 | $26.75 | $26.54 | $0.2144 | 20,527.0 | +0.49% |
| 2024-10-25 | $26.80 | $26.47 | $0.33 | 36,930.0 | -0.82% |
| 2024-10-24 | $26.80 | $26.50 | $0.30 | 48,012.0 | +0.75% |
| 2024-10-23 | $26.80 | $26.52 | $0.28 | 26,773.0 | -0.93% |
| 2024-10-22 | $27.19 | $26.76 | $0.43 | 386,318.0 | -1.49% |
| 2024-10-21 | $27.34 | $27.08 | $0.2599 | 65,223.0 | -0.68% |
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cambria Foreign Shareholder Yield ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cambria Foreign Shareholder Yield ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $27.00 | $25.60 | $1.40 | 771,413.0 | -0.83% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $24.92 | $23.81 | $1.11 | 1,142,605.0 | -0.88% |
| 2022-11 | $24.56 | $21.28 | $3.28 | 429,292.0 | +14.34% |
| 2022-10 | $21.87 | $20.29 | $1.58 | 574,037.0 | +4.94% |
| 2022-09 | $23.85 | $20.16 | $3.69 | 731,097.0 | -12.42% |
| 2022-08 | $24.77 | $23.21 | $1.56 | 439,172.0 | -3.19% |
| 2022-07 | $24.07 | $21.70 | $2.38 | 298,846.0 | +3.50% |
| 2022-06 | $27.45 | $22.92 | $4.53 | 1,229,966.0 | -13.75% |
| 2022-05 | $27.19 | $24.76 | $2.43 | 776,898.0 | +3.85% |
| 2022-04 | $27.84 | $25.61 | $2.23 | 292,939.0 | -5.46% |
| 2022-03 | $28.04 | $25.55 | $2.49 | 419,759.0 | +0.51% |
| 2022-02 | $28.79 | $26.29 | $2.50 | 423,095.0 | -0.98% |
| 2022-01 | $29.81 | $26.64 | $3.17 | 365,575.0 | +0.89% |
0.46%
Kapitalisierung:
|
Volumen (24h):