Stockscreener 앱 받기
32.40
1.25%
-0.41
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $32.62 | $32.20 | $0.4234 | 216,112.0 | -1.25% |
| 2025-05-06 | $32.92 | $32.50 | $0.423 | 27,837.0 | -0.21% |
| 2025-05-05 | $33.12 | $32.21 | $0.91 | 27,099.0 | -0.09% |
| 2025-05-02 | $32.99 | $32.57 | $0.42 | 34,302.0 | +4.15% |
| 2025-05-01 | $31.98 | $31.37 | $0.607 | 30,017.0 | -0.25% |
| 2025-04-30 | $31.90 | $31.45 | $0.4489 | 33,834.0 | -0.06% |
| 2025-04-29 | $32.03 | $31.51 | $0.5199 | 96,550.0 | -0.31% |
| 2025-04-28 | $31.80 | $31.46 | $0.3391 | 64,169.0 | +0.60% |
| 2025-04-25 | $31.84 | $31.34 | $0.50 | 75,202.0 | -0.19% |
| 2025-04-24 | $31.74 | $31.38 | $0.3533 | 39,762.0 | +0.99% |
| 2025-04-23 | $31.66 | $31.20 | $0.4597 | 114,433.0 | +1.19% |
| 2025-04-22 | $31.30 | $30.66 | $0.64 | 172,488.0 | +1.37% |
| 2025-04-21 | $30.91 | $30.34 | $0.57 | 55,648.0 | -0.50% |
| 2025-04-17 | $30.92 | $30.06 | $0.8599 | 35,359.0 | +0.67% |
| 2025-04-16 | $30.75 | $30.16 | $0.59 | 70,658.0 | +0.16% |
| 2025-04-15 | $31.20 | $30.46 | $0.745 | 369,408.0 | -0.26% |
| 2025-04-14 | $30.64 | $30.30 | $0.3399 | 29,963.0 | +1.80% |
| 2025-04-11 | $30.23 | $29.24 | $0.9899 | 73,317.0 | +2.77% |
| 2025-04-10 | $29.40 | $28.55 | $0.8462 | 38,905.0 | +1.32% |
| 2025-04-09 | $29.25 | $27.30 | $1.95 | 169,138.0 | +4.23% |
| 2025-04-08 | $28.98 | $27.61 | $1.37 | 186,957.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.12 | $31.37 | $1.75 | 551,479.0 | +2.27% |
| 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% |
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% |
0.62%
0.34%
자본화:
|
볼륨(24시간):