Stockscreener 앱 받기
20.65
1.17%
-0.2452
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $20.69 | $20.65 | $0.042 | 3,905.0 | -1.17% |
| 2025-01-08 | $20.91 | $20.80 | $0.11 | 27,838.0 | -0.38% |
| 2025-01-07 | $21.03 | $20.95 | $0.08 | 2,607.0 | -0.40% |
| 2025-01-06 | $21.06 | $21.02 | $0.04 | 2,650.0 | +0.96% |
| 2025-01-03 | $20.90 | $20.75 | $0.1511 | 9,689.0 | +0.87% |
| 2025-01-02 | $20.83 | $20.64 | $0.185 | 6,172.0 | -0.86% |
| 2024-12-31 | $20.86 | $20.69 | $0.17 | 13,177.0 | -0.24% |
| 2024-12-30 | $20.91 | $20.77 | $0.1402 | 24,088.0 | +0.17% |
| 2024-12-27 | $20.96 | $20.82 | $0.1389 | 12,732.0 | -0.15% |
| 2024-12-26 | $21.10 | $20.68 | $0.42 | 30,160.0 | +0.03% |
| 2024-12-24 | $20.94 | $20.77 | $0.1699 | 30,172.0 | +0.76% |
| 2024-12-23 | $20.75 | $20.65 | $0.0954 | 2,199.0 | +0.08% |
| 2024-12-20 | $20.81 | $20.49 | $0.32 | 12,859.0 | +0.50% |
| 2024-12-19 | $20.69 | $20.49 | $0.1978 | 9,010.0 | +0.70% |
| 2024-12-18 | $20.95 | $20.40 | $0.55 | 8,068.0 | -2.35% |
| 2024-12-17 | $21.08 | $20.93 | $0.15 | 101,439.0 | -0.67% |
| 2024-12-16 | $21.29 | $20.95 | $0.34 | 12,953.0 | -0.72% |
| 2024-12-13 | $21.31 | $21.24 | $0.07 | 3,262.0 | -0.29% |
| 2024-12-12 | $21.43 | $21.32 | $0.1033 | 1,754.0 | -0.74% |
| 2024-12-11 | $21.53 | $21.35 | $0.1798 | 10,584.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $21.06 | $20.64 | $0.415 | 52,861.0 | -1.01% |
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% |
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% |
1.38%
자본화:
|
볼륨(24시간):