Stockscreener 앱 받기
28.90
0.10%
-0.03
시간 외 거래:
28.85
-0.05
-0.17%
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $28.97 | $28.80 | $0.1701 | 98,830.0 | -0.10% |
| 2025-08-25 | $29.19 | $28.91 | $0.28 | 211,822.0 | -0.58% |
| 2025-08-22 | $29.14 | $28.70 | $0.4399 | 53,751.0 | +1.29% |
| 2025-08-21 | $28.82 | $28.63 | $0.19 | 59,165.0 | +0.07% |
| 2025-08-20 | $28.82 | $28.59 | $0.23 | 358,462.0 | +0.03% |
| 2025-08-19 | $28.80 | $28.61 | $0.19 | 35,587.0 | -0.07% |
| 2025-08-18 | $28.83 | $28.58 | $0.25 | 57,064.0 | -0.31% |
| 2025-08-15 | $28.90 | $28.62 | $0.2788 | 74,668.0 | +0.63% |
| 2025-08-14 | $28.69 | $28.52 | $0.168 | 93,003.0 | -0.83% |
| 2025-08-13 | $28.91 | $28.63 | $0.28 | 51,260.0 | +0.49% |
| 2025-08-12 | $28.73 | $28.49 | $0.24 | 41,787.0 | +0.84% |
| 2025-08-11 | $28.52 | $28.33 | $0.1899 | 35,730.0 | -0.21% |
| 2025-08-08 | $28.55 | $28.34 | $0.215 | 43,293.0 | +0.53% |
| 2025-08-07 | $28.40 | $28.15 | $0.25 | 391,069.0 | +1.25% |
| 2025-08-06 | $28.08 | $27.76 | $0.32 | 377,627.0 | +1.15% |
| 2025-08-05 | $27.78 | $27.55 | $0.23 | 169,662.0 | +0.33% |
| 2025-08-04 | $27.72 | $27.51 | $0.2094 | 179,322.0 | +0.88% |
| 2025-08-01 | $27.67 | $27.35 | $0.32 | 239,787.0 | -0.04% |
| 2025-07-31 | $27.59 | $27.32 | $0.27 | 677,520.0 | -0.51% |
| 2025-07-30 | $27.80 | $27.55 | $0.25 | 97,667.0 | -0.97% |
| 2025-07-29 | $28.34 | $27.61 | $0.73 | 120,882.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $29.19 | $27.35 | $1.84 | 2,670,719.0 | +5.44% |
| 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% |
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% |
0.26%
0.11%
자본화:
|
볼륨(24시간):