Scarica l'app Stockscreener
31.84
0.51%
-0.1625
Dopo l'orario di chiusura:
31.85
0.0052
+0.02%
Storico Dei Prezzi Delle Azioni Di Cambria Trinity ETF (TRTY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-22 | $31.85 | $31.82 | $0.03 | 2,902.0 | -0.51% |
| 2026-09-21 | $32.23 | $31.97 | $0.255 | 8,334.0 | +0.19% |
| 2026-09-18 | $32.19 | $31.88 | $0.31 | 24,588.0 | -0.37% |
| 2026-09-17 | $32.07 | $32.00 | $0.0663 | 6,362.0 | +0.57% |
| 2026-09-16 | $32.28 | $31.89 | $0.3947 | 20,507.0 | -0.73% |
| 2026-09-15 | $32.12 | $32.00 | $0.1199 | 5,812.0 | +0.22% |
| 2026-09-14 | $32.18 | $32.03 | $0.148 | 21,483.0 | -0.52% |
| 2026-09-11 | $32.28 | $32.19 | $0.09 | 46,661.0 | +0.11% |
| 2026-09-10 | $32.20 | $32.15 | $0.055 | 4,955.0 | -0.29% |
| 2026-09-09 | $32.31 | $32.25 | $0.065 | 28,879.0 | -0.78% |
| 2026-09-08 | $32.53 | $32.23 | $0.295 | 25,524.0 | +1.02% |
| 2026-09-04 | $32.22 | $32.07 | $0.15 | 5,717.0 | +0.25% |
| 2026-09-03 | $32.19 | $32.10 | $0.08 | 34,748.0 | +0.34% |
| 2026-09-02 | $32.02 | $32.00 | $0.0251 | 15,282.0 | +0.35% |
| 2026-09-01 | $31.94 | $31.84 | $0.0999 | 54,130.0 | +0.19% |
| 2026-08-31 | $31.87 | $31.79 | $0.085 | 8,295.0 | +0.24% |
| 2026-08-28 | $31.91 | $31.75 | $0.16 | 4,660.0 | -0.30% |
| 2026-08-27 | $31.86 | $31.73 | $0.13 | 3,605.0 | +0.28% |
| 2026-08-26 | $31.79 | $31.77 | $0.025 | 6,068.0 | +0.02% |
| 2026-08-25 | $31.77 | $31.69 | $0.0718 | 4,376.0 | -0.02% |
Cambria Trinity ETF Stock (TRTY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cambria Trinity 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 TRTY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cambria Trinity ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cambria Trinity ETF Storia dei prezzi delle azioni (TRTY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $32.53 | $31.82 | $0.71 | 308,786.0 | +0.02% |
| 2026-08 | $31.91 | $30.82 | $1.09 | 4,400,939.0 | +2.79% |
| 2026-07 | $31.50 | $30.09 | $1.41 | 189,282.0 | +2.54% |
| 2026-06 | $31.50 | $29.98 | $1.52 | 2,438,291.0 | -2.44% |
| 2026-05 | $31.45 | $30.46 | $0.99 | 3,216,437.0 | -0.40% |
| 2026-04 | $31.16 | $29.91 | $1.25 | 199,505.0 | +4.15% |
| 2026-03 | $31.07 | $29.40 | $1.67 | 277,441.0 | -4.23% |
| 2026-02 | $31.19 | $29.60 | $1.59 | 307,524.0 | +3.80% |
| 2026-01 | $30.97 | $28.20 | $2.77 | 230,343.0 | +5.42% |
Cambria Trinity ETF Storia dei prezzi delle azioni (TRTY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $29.20 | $28.16 | $1.04 | 154,720.0 | +0.66% |
| 2025-11 | $28.47 | $27.57 | $0.8956 | 130,732.0 | +1.71% |
| 2025-10 | $28.47 | $27.38 | $1.09 | 97,692.0 | +0.53% |
| 2025-09 | $27.99 | $27.02 | $0.97 | 115,567.0 | +2.18% |
| 2025-08 | $27.27 | $26.19 | $1.08 | 57,116.0 | +3.37% |
| 2025-07 | $26.84 | $25.93 | $0.91 | 99,853.0 | +0.32% |
| 2025-06 | $26.35 | $25.94 | $0.4096 | 123,699.0 | +1.55% |
| 2025-05 | $25.92 | $25.05 | $0.87 | 79,650.0 | +1.93% |
| 2025-04 | $25.72 | $23.59 | $2.13 | 117,895.0 | -0.56% |
| 2025-03 | $25.73 | $25.15 | $0.58 | 68,753.0 | -0.19% |
| 2025-02 | $26.06 | $25.42 | $0.6399 | 196,730.0 | -1.16% |
| 2025-01 | $25.96 | $24.87 | $1.09 | 173,252.0 | +2.53% |
Cambria Trinity ETF Storia dei prezzi delle azioni (TRTY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.61 | $25.06 | $1.55 | 211,048.0 | -4.41% |
| 2024-11 | $26.89 | $25.57 | $1.32 | 243,177.0 | +2.89% |
| 2024-10 | $26.40 | $25.65 | $0.75 | 344,957.0 | -2.34% |
| 2024-09 | $26.51 | $25.33 | $1.18 | 106,194.0 | +0.33% |
| 2024-08 | $26.68 | $24.95 | $1.73 | 131,565.0 | -0.28% |
| 2024-07 | $26.49 | $25.56 | $0.927 | 96,751.0 | +2.55% |
| 2024-06 | $26.54 | $25.46 | $1.08 | 77,697.0 | -2.35% |
| 2024-05 | $26.71 | $25.33 | $1.38 | 145,182.0 | +2.99% |
| 2024-04 | $26.19 | $25.24 | $0.95 | 229,112.0 | -1.89% |
| 2024-03 | $26.13 | $25.49 | $0.638 | 216,007.0 | +1.84% |
| 2024-02 | $25.55 | $24.75 | $0.7942 | 112,531.0 | +1.92% |
| 2024-01 | $25.39 | $24.42 | $0.97 | 139,497.0 | -0.48% |
0.11%
Capitalizzazione:
|
Volume (24 ore):