Stockscreener 앱 받기
32.55
0.87%
0.2802
시간 외 거래:
32.56
0.005
+0.02%
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $32.62 | $32.27 | $0.3488 | 54,037.0 | +0.87% |
| 2024-11-15 | $32.37 | $32.18 | $0.19 | 87,508.0 | +0.73% |
| 2024-11-14 | $32.36 | $32.04 | $0.3185 | 52,140.0 | -0.80% |
| 2024-11-13 | $32.48 | $32.22 | $0.26 | 49,888.0 | -0.49% |
| 2024-11-12 | $32.62 | $32.25 | $0.37 | 73,182.0 | -1.79% |
| 2024-11-11 | $33.36 | $32.85 | $0.51 | 59,767.0 | -0.93% |
| 2024-11-08 | $34.05 | $33.21 | $0.8439 | 73,540.0 | -2.03% |
| 2024-11-07 | $34.14 | $33.85 | $0.2933 | 186,005.0 | +2.22% |
| 2024-11-06 | $33.50 | $33.07 | $0.4341 | 203,504.0 | -0.98% |
| 2024-11-05 | $33.79 | $33.48 | $0.3121 | 44,551.0 | +0.93% |
| 2024-11-04 | $33.66 | $33.31 | $0.3453 | 43,932.0 | -0.30% |
| 2024-11-01 | $33.63 | $33.29 | $0.34 | 38,428.0 | +0.63% |
| 2024-10-31 | $33.22 | $32.98 | $0.24 | 20,251.0 | -0.30% |
| 2024-10-30 | $33.45 | $33.18 | $0.27 | 33,777.0 | -0.45% |
| 2024-10-29 | $33.60 | $33.41 | $0.1883 | 47,994.0 | -0.39% |
| 2024-10-28 | $33.77 | $33.42 | $0.3495 | 32,746.0 | -0.12% |
| 2024-10-25 | $34.50 | $33.51 | $0.9899 | 23,754.0 | -0.15% |
| 2024-10-24 | $33.70 | $33.48 | $0.22 | 49,007.0 | +0.30% |
| 2024-10-23 | $33.80 | $33.47 | $0.33 | 51,517.0 | -1.18% |
| 2024-10-22 | $34.43 | $33.73 | $0.70 | 86,703.0 | +0.21% |
| 2024-10-21 | $34.01 | $33.74 | $0.2699 | 68,522.0 | -0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.14 | $32.04 | $2.10 | 1,020,519.0 | -2.00% |
| 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% |
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.98 | $27.81 | $1.17 | 582,461.0 | -2.61% |
| 2022-11 | $28.93 | $24.93 | $4.00 | 637,514.0 | +15.86% |
| 2022-10 | $26.55 | $24.52 | $2.03 | 571,518.0 | +0.04% |
| 2022-09 | $28.58 | $24.45 | $4.13 | 788,876.0 | -9.64% |
| 2022-08 | $29.28 | $26.50 | $2.78 | 362,402.0 | +1.36% |
| 2022-07 | $27.18 | $25.39 | $1.79 | 290,074.0 | +1.54% |
| 2022-06 | $31.78 | $26.23 | $5.55 | 513,985.0 | -10.82% |
| 2022-05 | $30.46 | $27.58 | $2.88 | 405,038.0 | +0.45% |
| 2022-04 | $32.68 | $29.28 | $3.40 | 332,775.0 | -5.56% |
| 2022-03 | $34.30 | $29.02 | $5.28 | 542,928.0 | -5.93% |
| 2022-02 | $38.00 | $32.83 | $5.17 | 558,407.0 | -6.47% |
| 2022-01 | $37.25 | $34.60 | $2.65 | 616,175.0 | +0.09% |
0.46%
자본화:
|
볼륨(24시간):