Stockscreener 앱 받기
31.29
2.22%
-0.71
시간 외 거래:
31.29
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $31.67 | $31.29 | $0.38 | 89,547.0 | -2.22% |
| 2025-04-02 | $32.11 | $31.74 | $0.37 | 46,066.0 | -0.06% |
| 2025-04-01 | $32.10 | $31.65 | $0.45 | 37,241.0 | +0.85% |
| 2025-03-31 | $32.11 | $31.47 | $0.64 | 29,647.0 | -1.15% |
| 2025-03-28 | $32.42 | $31.88 | $0.5399 | 46,798.0 | -1.11% |
| 2025-03-27 | $32.68 | $32.36 | $0.322 | 26,391.0 | +0.19% |
| 2025-03-26 | $32.70 | $32.36 | $0.3385 | 50,860.0 | -0.86% |
| 2025-03-25 | $32.86 | $32.61 | $0.2503 | 61,738.0 | +0.59% |
| 2025-03-24 | $32.74 | $32.46 | $0.2794 | 36,593.0 | -0.52% |
| 2025-03-21 | $32.75 | $32.50 | $0.25 | 44,929.0 | -0.46% |
| 2025-03-20 | $32.89 | $32.70 | $0.19 | 25,715.0 | -0.03% |
| 2025-03-19 | $33.06 | $32.63 | $0.4284 | 316,263.0 | -0.36% |
| 2025-03-18 | $33.04 | $32.89 | $0.1499 | 136,725.0 | -0.18% |
| 2025-03-17 | $33.18 | $32.62 | $0.5599 | 41,576.0 | +0.98% |
| 2025-03-14 | $32.70 | $32.37 | $0.33 | 43,491.0 | +1.40% |
| 2025-03-13 | $32.33 | $32.01 | $0.32 | 40,476.0 | -0.37% |
| 2025-03-12 | $32.37 | $31.99 | $0.38 | 151,052.0 | +1.16% |
| 2025-03-11 | $32.10 | $31.65 | $0.4511 | 58,385.0 | +0.34% |
| 2025-03-10 | $32.17 | $31.65 | $0.5245 | 69,795.0 | -1.54% |
| 2025-03-07 | $32.44 | $32.06 | $0.3756 | 177,385.0 | +0.75% |
| 2025-03-06 | $32.39 | $31.99 | $0.40 | 62,396.0 | -0.53% |
| 2025-03-05 | $32.48 | $32.01 | $0.475 | 64,560.0 | +1.83% |
| 2025-03-04 | $31.90 | $31.65 | $0.2536 | 8,508.0 | +1.41% |
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Emerging Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Emerging Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $32.11 | $31.29 | $0.82 | 262,401.0 | -1.45% |
| 2025-03 | $33.18 | $31.30 | $1.88 | 1,542,778.0 | +0.38% |
| 2025-02 | $32.80 | $30.60 | $2.20 | 1,160,516.0 | +0.29% |
| 2025-01 | $32.15 | $30.29 | $1.86 | 1,838,788.0 | +0.73% |
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.02 | $30.83 | $3.19 | 1,926,976.0 | -3.76% |
| 2024-11 | $34.14 | $32.00 | $2.14 | 1,475,325.0 | -1.48% |
| 2024-10 | $35.27 | $32.98 | $2.29 | 1,540,700.0 | -3.99% |
| 2024-09 | $35.44 | $32.25 | $3.19 | 1,186,714.0 | +0.64% |
| 2024-08 | $34.95 | $30.23 | $4.72 | 1,286,569.0 | +1.63% |
| 2024-07 | $35.33 | $33.20 | $2.13 | 2,002,103.0 | -1.69% |
| 2024-06 | $36.16 | $34.21 | $1.95 | 2,322,933.0 | -2.36% |
| 2024-05 | $36.14 | $34.04 | $2.10 | 2,024,062.0 | +2.92% |
| 2024-04 | $34.64 | $33.11 | $1.53 | 1,322,308.0 | +2.09% |
| 2024-03 | $34.35 | $32.84 | $1.51 | 1,506,685.0 | +2.54% |
| 2024-02 | $33.19 | $30.98 | $2.21 | 946,652.0 | +5.31% |
| 2024-01 | $31.37 | $29.44 | $1.93 | 979,831.0 | -0.93% |
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.50 | $29.24 | $2.26 | 718,738.0 | +5.45% |
| 2023-11 | $30.26 | $27.41 | $2.85 | 697,723.0 | +8.38% |
| 2023-10 | $28.92 | $27.32 | $1.60 | 1,526,307.0 | -4.36% |
| 2023-09 | $30.16 | $28.26 | $1.90 | 771,682.0 | -0.52% |
| 2023-08 | $29.87 | $27.66 | $2.21 | 621,549.0 | -3.87% |
| 2023-07 | $30.07 | $27.34 | $2.73 | 513,335.0 | +7.76% |
| 2023-06 | $29.73 | $27.02 | $2.71 | 719,121.0 | +0.51% |
| 2023-05 | $29.54 | $27.60 | $1.94 | 411,469.0 | -3.78% |
| 2023-04 | $29.24 | $27.97 | $1.27 | 336,601.0 | +1.08% |
| 2023-03 | $29.86 | $27.59 | $2.27 | 1,042,461.0 | -1.15% |
| 2023-02 | $30.90 | $28.67 | $2.23 | 695,165.0 | -3.13% |
| 2023-01 | $30.41 | $28.20 | $2.21 | 1,027,153.0 | +6.03% |
3.72%
자본화:
|
볼륨(24시간):