Stockscreener 앱 받기
48.04
0.37%
-0.18
시간 외 거래:
48.04
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $48.18 | $47.73 | $0.4499 | 38,653.0 | -0.37% |
| 2026-09-28 | $48.74 | $47.81 | $0.9299 | 49,712.0 | -0.19% |
| 2026-09-25 | $48.48 | $47.99 | $0.4899 | 53,632.0 | +0.62% |
| 2026-09-24 | $48.26 | $47.59 | $0.67 | 53,886.0 | -0.02% |
| 2026-09-23 | $48.30 | $47.75 | $0.555 | 104,815.0 | -1.72% |
| 2026-09-22 | $49.00 | $48.50 | $0.50 | 195,499.0 | -0.33% |
| 2026-09-21 | $49.24 | $48.51 | $0.735 | 176,692.0 | +1.16% |
| 2026-09-18 | $48.50 | $47.79 | $0.71 | 113,087.0 | -1.13% |
| 2026-09-17 | $49.04 | $48.66 | $0.3797 | 47,676.0 | +1.27% |
| 2026-09-16 | $49.11 | $48.03 | $1.08 | 44,159.0 | -0.44% |
| 2026-09-15 | $48.75 | $48.45 | $0.30 | 82,153.0 | -0.76% |
| 2026-09-14 | $49.34 | $48.80 | $0.54 | 43,822.0 | -1.47% |
| 2026-09-11 | $49.91 | $49.54 | $0.37 | 51,545.0 | +0.67% |
| 2026-09-10 | $49.60 | $49.11 | $0.49 | 52,647.0 | -1.16% |
| 2026-09-09 | $50.26 | $49.79 | $0.465 | 88,095.0 | -0.28% |
| 2026-09-08 | $50.25 | $49.87 | $0.38 | 147,362.0 | -0.04% |
| 2026-09-04 | $50.17 | $49.66 | $0.507 | 58,238.0 | +1.15% |
| 2026-09-03 | $49.65 | $49.10 | $0.54 | 84,605.0 | +0.57% |
| 2026-09-02 | $49.38 | $48.89 | $0.4936 | 107,761.0 | +0.49% |
| 2026-09-01 | $49.50 | $48.90 | $0.6042 | 194,272.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $50.26 | $47.59 | $2.66 | 1,826,964.0 | -1.88% |
| 2026-08 | $49.58 | $45.28 | $4.30 | 1,995,671.0 | +7.91% |
| 2026-07 | $47.01 | $44.11 | $2.90 | 1,846,334.0 | -0.09% |
| 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% |
0.11%
0.08%
자본화:
|
볼륨(24시간):