Scarica l'app Stockscreener
30.07
0.45%
0.135
Pre-mercato:
30.00
-0.065
-0.22%
Storico Dei Prezzi Delle Azioni Di Cambria Global Value ETF (GVAL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $30.13 | $29.90 | $0.23 | 92,048.0 | +0.45% |
| 2025-10-31 | $30.05 | $29.81 | $0.24 | 37,601.0 | +0.03% |
| 2025-10-30 | $30.09 | $29.81 | $0.2787 | 66,992.0 | -0.37% |
| 2025-10-29 | $30.20 | $29.96 | $0.2394 | 43,739.0 | -0.03% |
| 2025-10-28 | $30.14 | $29.99 | $0.1481 | 357,760.0 | +0.30% |
| 2025-10-27 | $30.07 | $29.91 | $0.16 | 193,708.0 | -0.07% |
| 2025-10-24 | $29.97 | $29.79 | $0.18 | 323,837.0 | +1.28% |
| 2025-10-23 | $29.60 | $29.24 | $0.36 | 111,974.0 | +1.13% |
| 2025-10-22 | $29.32 | $29.10 | $0.225 | 48,218.0 | +0.58% |
| 2025-10-21 | $29.27 | $29.08 | $0.1905 | 70,720.0 | -0.89% |
| 2025-10-20 | $29.36 | $29.14 | $0.215 | 103,875.0 | +0.96% |
| 2025-10-17 | $29.07 | $28.71 | $0.3599 | 82,881.0 | +0.35% |
| 2025-10-16 | $29.08 | $28.91 | $0.1692 | 262,921.0 | +0.28% |
| 2025-10-15 | $28.95 | $28.73 | $0.22 | 105,112.0 | +0.66% |
| 2025-10-14 | $28.78 | $28.50 | $0.28 | 796,178.0 | -0.42% |
| 2025-10-13 | $28.99 | $28.68 | $0.31 | 250,136.0 | +0.91% |
| 2025-10-10 | $29.12 | $28.50 | $0.62 | 180,483.0 | -1.75% |
| 2025-10-09 | $29.39 | $28.90 | $0.49 | 132,825.0 | -0.63% |
| 2025-10-08 | $29.34 | $29.01 | $0.3299 | 344,837.0 | +0.29% |
| 2025-10-07 | $29.28 | $29.15 | $0.1299 | 112,280.0 | -0.41% |
Cambria Global Value ETF Stock (GVAL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cambria Global Value ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GVAL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cambria Global Value ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cambria Global Value ETF Storia dei prezzi delle azioni (GVAL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $30.13 | $29.90 | $0.23 | 184,096.0 | +0.45% |
| 2025-10 | $30.20 | $28.50 | $1.70 | 3,971,347.0 | +2.39% |
| 2025-09 | $29.72 | $28.34 | $1.38 | 3,045,972.0 | +1.39% |
| 2025-08 | $29.19 | $27.35 | $1.84 | 3,057,967.0 | +5.18% |
| 2025-07 | $28.34 | $27.08 | $1.26 | 3,012,532.0 | +0.66% |
| 2025-06 | $27.23 | $25.89 | $1.34 | 1,603,926.0 | +3.54% |
| 2025-05 | $26.86 | $25.41 | $1.45 | 1,322,435.0 | +2.75% |
| 2025-04 | $25.74 | $21.92 | $3.82 | 2,670,106.0 | +3.41% |
| 2025-03 | $26.33 | $23.36 | $2.97 | 3,293,373.0 | +5.59% |
| 2025-02 | $23.70 | $21.71 | $1.99 | 498,756.0 | +6.18% |
| 2025-01 | $22.32 | $20.58 | $1.74 | 311,455.0 | +5.83% |
Cambria Global Value ETF Storia dei prezzi delle azioni (GVAL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $20.40 | $1.55 | 386,650.0 | -0.71% |
| 2024-11 | $22.00 | $20.84 | $1.16 | 270,983.0 | -1.60% |
| 2024-10 | $22.61 | $21.26 | $1.35 | 236,741.0 | -4.82% |
| 2024-09 | $22.64 | $20.63 | $2.01 | 161,321.0 | +4.39% |
| 2024-08 | $21.85 | $19.95 | $1.90 | 183,064.0 | +2.21% |
| 2024-07 | $21.85 | $20.76 | $1.09 | 131,327.0 | +0.59% |
| 2024-06 | $22.67 | $20.64 | $2.03 | 148,145.0 | -6.99% |
| 2024-05 | $23.40 | $21.39 | $2.01 | 232,586.0 | +4.37% |
| 2024-04 | $21.98 | $20.60 | $1.38 | 742,830.0 | +0.85% |
| 2024-03 | $21.42 | $20.61 | $0.81 | 106,793.0 | +3.45% |
| 2024-02 | $20.98 | $20.17 | $0.8075 | 177,749.0 | +0.68% |
| 2024-01 | $21.28 | $20.23 | $1.05 | 140,596.0 | -3.52% |
Cambria Global Value ETF Storia dei prezzi delle azioni (GVAL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.58 | $20.43 | $1.15 | 180,597.0 | +2.91% |
| 2023-11 | $21.00 | $19.06 | $1.94 | 872,294.0 | +8.24% |
| 2023-10 | $19.48 | $18.53 | $0.945 | 1,549,814.0 | -0.48% |
| 2023-09 | $20.27 | $18.90 | $1.37 | 289,920.0 | -4.62% |
| 2023-08 | $21.17 | $19.70 | $1.47 | 274,756.0 | -5.58% |
| 2023-07 | $21.39 | $19.52 | $1.87 | 198,801.0 | +6.01% |
| 2023-06 | $21.01 | $19.58 | $1.43 | 216,172.0 | +2.26% |
| 2023-05 | $20.92 | $19.55 | $1.37 | 159,491.0 | -4.81% |
| 2023-04 | $21.20 | $20.30 | $0.8999 | 241,230.0 | +1.82% |
| 2023-03 | $21.10 | $19.17 | $1.93 | 1,052,316.0 | -1.17% |
| 2023-02 | $21.00 | $20.11 | $0.8882 | 394,816.0 | -1.63% |
| 2023-01 | $21.10 | $19.58 | $1.52 | 298,044.0 | +4.19% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):