Stockscreener 앱 받기
46.06
0.39%
0.18
시간 외 거래:
46.06
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-08 | $46.47 | $45.47 | $1.00 | 211,128.0 | +0.39% |
| 2026-07-07 | $46.55 | $45.65 | $0.895 | 222,688.0 | -2.15% |
| 2026-07-06 | $46.93 | $46.39 | $0.54 | 36,296.0 | +2.83% |
| 2026-07-02 | $46.27 | $45.13 | $1.14 | 128,165.0 | +1.56% |
| 2026-07-01 | $45.47 | $44.86 | $0.61 | 80,768.0 | -1.12% |
| 2026-06-30 | $46.13 | $45.17 | $0.96 | 77,537.0 | -0.02% |
| 2026-06-29 | $45.57 | $44.81 | $0.759 | 51,860.0 | -0.04% |
| 2026-06-26 | $45.44 | $44.62 | $0.82 | 282,694.0 | +0.37% |
| 2026-06-25 | $45.51 | $45.09 | $0.4213 | 32,745.0 | -0.55% |
| 2026-06-24 | $46.42 | $45.05 | $1.37 | 120,920.0 | -0.47% |
| 2026-06-23 | $46.23 | $45.61 | $0.6199 | 78,757.0 | -3.97% |
| 2026-06-22 | $48.13 | $47.48 | $0.65 | 100,199.0 | -0.54% |
| 2026-06-18 | $48.03 | $47.65 | $0.385 | 24,924.0 | +0.38% |
| 2026-06-17 | $48.73 | $47.64 | $1.09 | 47,142.0 | -0.62% |
| 2026-06-16 | $48.50 | $47.94 | $0.565 | 53,440.0 | -1.50% |
| 2026-06-15 | $49.82 | $48.66 | $1.16 | 36,395.0 | +1.91% |
| 2026-06-12 | $47.91 | $47.25 | $0.6621 | 22,285.0 | +1.35% |
| 2026-06-11 | $47.31 | $45.64 | $1.67 | 23,659.0 | +4.29% |
| 2026-06-10 | $46.43 | $45.17 | $1.26 | 52,951.0 | -0.66% |
| 2026-06-09 | $46.63 | $44.16 | $2.47 | 147,114.0 | +0.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $46.93 | $44.86 | $2.07 | 890,173.0 | +1.43% |
| 2026-06 | $49.82 | $44.16 | $5.66 | 2,545,999.0 | -2.68% |
| 2026-05 | $47.79 | $43.90 | $3.89 | 3,163,041.0 | +3.64% |
| 2026-04 | $45.82 | $40.70 | $5.12 | 1,769,111.0 | +8.72% |
| 2026-03 | $44.58 | $39.91 | $4.67 | 1,768,584.0 | -7.67% |
| 2026-02 | $45.19 | $41.52 | $3.66 | 1,406,109.0 | +7.07% |
| 2026-01 | $43.23 | $38.43 | $4.80 | 1,422,017.0 | +9.29% |
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.21 | $37.59 | $1.62 | 825,357.0 | -0.44% |
| 2025-11 | $39.73 | $37.29 | $2.44 | 971,700.0 | +1.07% |
| 2025-10 | $38.97 | $36.08 | $2.89 | 1,094,697.0 | +2.69% |
| 2025-09 | $38.68 | $35.89 | $2.79 | 1,233,245.0 | -0.43% |
| 2025-08 | $38.22 | $35.85 | $2.37 | 843,888.0 | +3.52% |
| 2025-07 | $37.50 | $35.88 | $1.62 | 1,112,806.0 | -0.08% |
| 2025-06 | $36.73 | $34.24 | $2.49 | 677,854.0 | +5.09% |
| 2025-05 | $34.89 | $31.37 | $3.52 | 2,988,378.0 | +8.49% |
| 2025-04 | $32.11 | $27.30 | $4.81 | 2,088,174.0 | -0.22% |
| 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% |
0.88%
0.13%
자본화:
|
볼륨(24시간):