Stockscreener 앱 받기
29.78
0.95%
-0.285
시간 외 거래:
30.00
0.22
+0.74%
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $29.85 | $29.69 | $0.157 | 58,995.0 | -0.95% |
| 2025-11-03 | $30.13 | $29.90 | $0.23 | 92,048.0 | +0.45% |
| 2025-10-31 | $30.05 | $29.81 | $0.24 | 37,601.0 | +0.03% |
| 2025-10-30 | $30.09 | $29.81 | $0.2787 | 66,992.0 | -0.37% |
| 2025-10-29 | $30.20 | $29.96 | $0.2394 | 43,739.0 | -0.03% |
| 2025-10-28 | $30.14 | $29.99 | $0.1481 | 357,760.0 | +0.30% |
| 2025-10-27 | $30.07 | $29.91 | $0.16 | 193,708.0 | -0.07% |
| 2025-10-24 | $29.97 | $29.79 | $0.18 | 323,837.0 | +1.28% |
| 2025-10-23 | $29.60 | $29.24 | $0.36 | 111,974.0 | +1.13% |
| 2025-10-22 | $29.32 | $29.10 | $0.225 | 48,218.0 | +0.58% |
| 2025-10-21 | $29.27 | $29.08 | $0.1905 | 70,720.0 | -0.89% |
| 2025-10-20 | $29.36 | $29.14 | $0.215 | 103,875.0 | +0.96% |
| 2025-10-17 | $29.07 | $28.71 | $0.3599 | 82,881.0 | +0.35% |
| 2025-10-16 | $29.08 | $28.91 | $0.1692 | 262,921.0 | +0.28% |
| 2025-10-15 | $28.95 | $28.73 | $0.22 | 105,112.0 | +0.66% |
| 2025-10-14 | $28.78 | $28.50 | $0.28 | 796,178.0 | -0.42% |
| 2025-10-13 | $28.99 | $28.68 | $0.31 | 250,136.0 | +0.91% |
| 2025-10-10 | $29.12 | $28.50 | $0.62 | 180,483.0 | -1.75% |
| 2025-10-09 | $29.39 | $28.90 | $0.49 | 132,825.0 | -0.63% |
| 2025-10-08 | $29.34 | $29.01 | $0.3299 | 344,837.0 | +0.29% |
| 2025-10-07 | $29.28 | $29.15 | $0.1299 | 112,280.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.13 | $29.69 | $0.438 | 210,038.0 | -0.50% |
| 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% |
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% |
0.30%
자본화:
|
볼륨(24시간):