Stockscreener 앱 받기
37.39
0.50%
-0.2081
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $37.74 | $37.41 | $0.3279 | 8,775.0 | -0.50% |
| 2025-08-22 | $37.80 | $37.20 | $0.6012 | 16,296.0 | +1.08% |
| 2025-08-21 | $37.35 | $37.17 | $0.18 | 24,101.0 | +0.40% |
| 2025-08-20 | $37.20 | $36.97 | $0.235 | 106,537.0 | -0.17% |
| 2025-08-19 | $37.42 | $37.04 | $0.3813 | 28,220.0 | -0.93% |
| 2025-08-18 | $37.62 | $37.46 | $0.16 | 25,919.0 | -0.43% |
| 2025-08-15 | $37.74 | $37.48 | $0.265 | 27,552.0 | +0.32% |
| 2025-08-14 | $37.61 | $37.26 | $0.35 | 28,030.0 | -0.92% |
| 2025-08-13 | $38.22 | $37.71 | $0.51 | 26,655.0 | +0.00% |
| 2025-08-12 | $37.90 | $37.54 | $0.3594 | 54,226.0 | +1.94% |
| 2025-08-11 | $37.32 | $37.08 | $0.2399 | 31,021.0 | -0.43% |
| 2025-08-08 | $37.44 | $36.74 | $0.6963 | 29,703.0 | +0.49% |
| 2025-08-07 | $37.30 | $37.00 | $0.3017 | 43,191.0 | +0.22% |
| 2025-08-06 | $37.05 | $36.70 | $0.35 | 36,590.0 | +1.01% |
| 2025-08-05 | $36.69 | $36.40 | $0.2906 | 25,376.0 | +0.74% |
| 2025-08-04 | $36.51 | $36.08 | $0.43 | 34,176.0 | +1.25% |
| 2025-08-01 | $36.33 | $35.85 | $0.4799 | 32,875.0 | -0.42% |
| 2025-07-31 | $37.07 | $36.09 | $0.98 | 68,245.0 | -1.53% |
| 2025-07-30 | $36.81 | $36.55 | $0.2599 | 40,342.0 | -0.52% |
| 2025-07-29 | $36.93 | $36.67 | $0.26 | 19,650.0 | +0.46% |
| 2025-07-28 | $37.16 | $36.55 | $0.6099 | 28,502.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $38.22 | $35.85 | $2.37 | 579,243.0 | +3.66% |
| 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% |
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%
0.35%
자본화:
|
볼륨(24시간):