Stockscreener 앱 받기
38.52
0.25%
0.095
시간 외 거래:
38.53
0.005
+0.01%
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $38.61 | $38.44 | $0.17 | 49,094.0 | +0.25% |
| 2026-08-14 | $38.52 | $38.26 | $0.2633 | 74,627.0 | +0.44% |
| 2026-08-13 | $38.43 | $38.07 | $0.3647 | 95,600.0 | -0.29% |
| 2026-08-12 | $38.44 | $38.27 | $0.1698 | 66,249.0 | +1.19% |
| 2026-08-11 | $38.24 | $37.84 | $0.40 | 150,649.0 | -0.37% |
| 2026-08-10 | $38.22 | $37.87 | $0.35 | 85,927.0 | +0.16% |
| 2026-08-07 | $38.13 | $37.94 | $0.19 | 86,246.0 | +0.22% |
| 2026-08-06 | $38.18 | $37.76 | $0.4199 | 1,054,128.0 | +0.07% |
| 2026-08-05 | $38.00 | $37.71 | $0.29 | 78,459.0 | -0.03% |
| 2026-08-04 | $37.94 | $37.37 | $0.57 | 53,580.0 | +1.27% |
| 2026-08-03 | $37.44 | $37.07 | $0.365 | 61,215.0 | +0.13% |
| 2026-07-31 | $37.44 | $37.03 | $0.4054 | 73,937.0 | +0.52% |
| 2026-07-30 | $37.27 | $36.67 | $0.60 | 46,754.0 | +2.45% |
| 2026-07-29 | $36.66 | $36.12 | $0.5399 | 117,704.0 | -0.63% |
| 2026-07-28 | $36.68 | $36.08 | $0.60 | 297,186.0 | -0.25% |
| 2026-07-27 | $37.09 | $36.44 | $0.65 | 114,615.0 | -0.65% |
| 2026-07-24 | $37.00 | $36.76 | $0.24 | 51,446.0 | -0.27% |
| 2026-07-23 | $37.05 | $36.51 | $0.543 | 47,329.0 | -1.12% |
| 2026-07-22 | $37.46 | $37.05 | $0.41 | 50,574.0 | +0.30% |
| 2026-07-21 | $37.30 | $36.80 | $0.50 | 102,118.0 | +1.75% |
| 2026-07-20 | $36.85 | $36.50 | $0.35 | 58,142.0 | +0.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $38.61 | $37.07 | $1.54 | 1,904,868.0 | +3.08% |
| 2026-07 | $37.46 | $35.64 | $1.82 | 3,227,802.0 | +3.76% |
| 2026-06 | $37.94 | $34.83 | $3.11 | 4,977,718.0 | +1.27% |
| 2026-05 | $35.90 | $34.51 | $1.39 | 4,693,123.0 | +0.91% |
| 2026-04 | $36.44 | $32.97 | $3.47 | 6,182,712.0 | +6.27% |
| 2026-03 | $34.85 | $31.63 | $3.22 | 5,157,967.0 | -6.72% |
| 2026-02 | $36.18 | $34.59 | $1.59 | 6,388,138.0 | +2.21% |
| 2026-01 | $35.76 | $31.67 | $4.09 | 5,314,947.0 | +10.55% |
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.74 | $30.80 | $0.94 | 2,018,431.0 | +1.41% |
| 2025-11 | $31.25 | $29.69 | $1.56 | 2,454,951.0 | +3.98% |
| 2025-10 | $30.20 | $28.50 | $1.70 | 3,971,347.0 | +2.39% |
| 2025-09 | $29.72 | $28.34 | $1.38 | 3,045,972.0 | +1.39% |
| 2025-08 | $29.19 | $27.35 | $1.84 | 3,057,967.0 | +5.18% |
| 2025-07 | $28.34 | $27.08 | $1.26 | 3,012,532.0 | +0.66% |
| 2025-06 | $27.23 | $25.89 | $1.34 | 1,603,926.0 | +3.54% |
| 2025-05 | $26.86 | $25.41 | $1.45 | 1,322,435.0 | +2.75% |
| 2025-04 | $25.74 | $21.92 | $3.82 | 2,670,106.0 | +3.41% |
| 2025-03 | $26.33 | $23.36 | $2.97 | 3,293,373.0 | +5.59% |
| 2025-02 | $23.70 | $21.71 | $1.99 | 498,756.0 | +6.18% |
| 2025-01 | $22.32 | $20.58 | $1.74 | 311,455.0 | +5.83% |
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $20.40 | $1.55 | 386,650.0 | -0.71% |
| 2024-11 | $22.00 | $20.84 | $1.16 | 270,983.0 | -1.60% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):