Stockscreener 앱 받기
20.92
0.31%
-0.0655
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $21.04 | $20.85 | $0.1825 | 4,407.0 | -0.31% |
| 2024-11-21 | $21.03 | $20.88 | $0.1535 | 16,071.0 | +0.03% |
| 2024-11-20 | $21.05 | $20.89 | $0.1564 | 4,918.0 | +0.02% |
| 2024-11-19 | $21.05 | $20.95 | $0.10 | 4,666.0 | -0.48% |
| 2024-11-18 | $21.21 | $20.94 | $0.27 | 22,057.0 | +0.64% |
| 2024-11-15 | $21.08 | $20.87 | $0.21 | 40,104.0 | +0.25% |
| 2024-11-14 | $20.97 | $20.86 | $0.1088 | 23,262.0 | -0.09% |
| 2024-11-13 | $20.98 | $20.84 | $0.1442 | 6,854.0 | -0.58% |
| 2024-11-12 | $21.35 | $20.92 | $0.43 | 57,507.0 | -2.13% |
| 2024-11-11 | $21.51 | $21.35 | $0.16 | 8,462.0 | +0.43% |
| 2024-11-08 | $21.61 | $21.28 | $0.3293 | 7,062.0 | -2.59% |
| 2024-11-07 | $21.99 | $21.80 | $0.187 | 20,678.0 | +1.92% |
| 2024-11-06 | $21.55 | $21.30 | $0.2547 | 1,227.0 | -1.21% |
| 2024-11-05 | $22.00 | $21.76 | $0.24 | 1,824.0 | +1.13% |
| 2024-11-04 | $21.84 | $21.58 | $0.2638 | 1,609.0 | +0.49% |
| 2024-11-01 | $21.62 | $21.47 | $0.1482 | 1,094.0 | +0.32% |
| 2024-10-31 | $21.46 | $21.26 | $0.2044 | 15,571.0 | -0.83% |
| 2024-10-30 | $21.59 | $21.50 | $0.088 | 4,284.0 | -0.14% |
| 2024-10-29 | $21.73 | $21.60 | $0.1287 | 21,302.0 | -1.14% |
| 2024-10-28 | $21.89 | $21.71 | $0.1799 | 7,540.0 | +0.24% |
| 2024-10-25 | $21.82 | $21.75 | $0.065 | 26,504.0 | +0.18% |
Cambria Global Value ETF 주식 (GVAL) 연도별 가격 이력
이 심층 분석에서는 Cambria Global Value ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Global Value ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.00 | $20.84 | $1.16 | 226,209.0 | -2.23% |
| 2024-10 | $22.61 | $21.26 | $1.35 | 236,741.0 | -4.82% |
| 2024-09 | $22.64 | $20.63 | $2.01 | 161,321.0 | +4.39% |
| 2024-08 | $21.85 | $19.95 | $1.90 | 183,064.0 | +2.21% |
| 2024-07 | $21.85 | $20.76 | $1.09 | 131,327.0 | +0.59% |
| 2024-06 | $22.67 | $20.64 | $2.03 | 148,145.0 | -6.99% |
| 2024-05 | $23.40 | $21.39 | $2.01 | 232,586.0 | +4.37% |
| 2024-04 | $21.98 | $20.60 | $1.38 | 742,830.0 | +0.85% |
| 2024-03 | $21.42 | $20.61 | $0.81 | 106,793.0 | +3.45% |
| 2024-02 | $20.98 | $20.17 | $0.8075 | 177,749.0 | +0.68% |
| 2024-01 | $21.28 | $20.23 | $1.05 | 140,596.0 | -3.52% |
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.58 | $20.43 | $1.15 | 180,597.0 | +2.91% |
| 2023-11 | $21.00 | $19.06 | $1.94 | 872,294.0 | +8.24% |
| 2023-10 | $19.48 | $18.53 | $0.945 | 1,549,814.0 | -0.48% |
| 2023-09 | $20.27 | $18.90 | $1.37 | 289,920.0 | -4.62% |
| 2023-08 | $21.17 | $19.70 | $1.47 | 274,756.0 | -5.58% |
| 2023-07 | $21.39 | $19.52 | $1.87 | 198,801.0 | +6.01% |
| 2023-06 | $21.01 | $19.58 | $1.43 | 216,172.0 | +2.26% |
| 2023-05 | $20.92 | $19.55 | $1.37 | 159,491.0 | -4.81% |
| 2023-04 | $21.20 | $20.30 | $0.8999 | 241,230.0 | +1.82% |
| 2023-03 | $21.10 | $19.17 | $1.93 | 1,052,316.0 | -1.17% |
| 2023-02 | $21.00 | $20.11 | $0.8882 | 394,816.0 | -1.63% |
| 2023-01 | $21.10 | $19.58 | $1.52 | 298,044.0 | +4.19% |
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.10 | $19.12 | $0.9814 | 979,189.0 | +2.14% |
| 2022-11 | $19.62 | $17.09 | $2.53 | 171,760.0 | +11.85% |
| 2022-10 | $17.61 | $16.23 | $1.38 | 333,280.0 | +9.43% |
| 2022-09 | $19.40 | $15.90 | $3.50 | 1,172,270.0 | -11.29% |
| 2022-08 | $18.89 | $17.75 | $1.14 | 380,162.0 | +0.00% |
| 2022-07 | $18.07 | $16.42 | $1.65 | 376,413.0 | +0.17% |
| 2022-06 | $21.25 | $17.91 | $3.34 | 260,068.0 | -14.46% |
| 2022-05 | $21.16 | $19.03 | $2.13 | 347,902.0 | +3.80% |
| 2022-04 | $21.81 | $20.28 | $1.53 | 263,352.0 | -4.24% |
| 2022-03 | $21.55 | $18.70 | $2.85 | 505,134.0 | +0.52% |
| 2022-02 | $24.44 | $20.13 | $4.31 | 599,150.0 | -9.24% |
| 2022-01 | $24.14 | $22.22 | $1.92 | 269,080.0 | +1.22% |
0.73%
자본화:
|
볼륨(24시간):