Stockscreener 앱 받기
35.62
0.57%
-0.1709
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $35.78 | $35.51 | $0.2739 | 18,657.0 | -0.61% |
| 2026-05-26 | $35.81 | $35.61 | $0.1999 | 105,909.0 | +1.30% |
| 2026-05-22 | $35.56 | $35.26 | $0.296 | 193,662.0 | +0.54% |
| 2026-05-21 | $35.33 | $34.82 | $0.51 | 114,526.0 | -0.65% |
| 2026-05-20 | $35.37 | $34.74 | $0.63 | 80,364.0 | +2.14% |
| 2026-05-19 | $34.81 | $34.51 | $0.30 | 48,251.0 | -0.92% |
| 2026-05-18 | $35.02 | $34.71 | $0.31 | 200,200.0 | +0.71% |
| 2026-05-15 | $34.92 | $34.60 | $0.32 | 62,958.0 | -1.50% |
| 2026-05-14 | $35.45 | $35.23 | $0.2162 | 100,641.0 | -0.05% |
| 2026-05-13 | $35.42 | $35.03 | $0.39 | 181,171.0 | +0.23% |
| 2026-05-12 | $35.34 | $35.01 | $0.3271 | 301,743.0 | -1.24% |
| 2026-05-11 | $35.85 | $35.58 | $0.275 | 185,703.0 | -0.13% |
| 2026-05-08 | $35.90 | $35.51 | $0.3884 | 348,221.0 | +0.95% |
| 2026-05-07 | $35.84 | $35.32 | $0.52 | 166,028.0 | -1.37% |
| 2026-05-06 | $35.85 | $35.47 | $0.38 | 199,683.0 | +2.23% |
| 2026-05-05 | $35.18 | $34.79 | $0.3879 | 582,708.0 | +1.16% |
| 2026-05-04 | $35.07 | $34.56 | $0.51 | 509,553.0 | -1.20% |
| 2026-05-01 | $35.45 | $34.93 | $0.52 | 1,121,243.0 | -0.57% |
| 2026-04-30 | $35.35 | $34.74 | $0.61 | 863,442.0 | +1.79% |
| 2026-04-29 | $34.83 | $34.50 | $0.33 | 555,472.0 | -0.57% |
| 2026-04-28 | $35.09 | $34.70 | $0.39 | 1,312,039.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $35.90 | $34.51 | $1.39 | 4,521,221.0 | +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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):