Stockscreener 앱 받기
74.07
1.59%
1.16
시간 외 거래:
74.07
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $74.21 | $73.19 | $1.02 | 55,454.0 | +1.59% |
| 2024-11-20 | $72.99 | $72.42 | $0.5681 | 38,569.0 | +0.48% |
| 2024-11-19 | $72.72 | $72.32 | $0.4085 | 59,466.0 | -0.77% |
| 2024-11-18 | $73.37 | $72.92 | $0.4467 | 76,924.0 | +0.03% |
| 2024-11-15 | $73.64 | $72.94 | $0.6996 | 116,899.0 | -0.37% |
| 2024-11-14 | $74.04 | $73.15 | $0.89 | 89,406.0 | -0.35% |
| 2024-11-13 | $74.16 | $73.60 | $0.5648 | 65,107.0 | -0.11% |
| 2024-11-12 | $74.64 | $73.63 | $1.01 | 108,172.0 | -1.46% |
| 2024-11-11 | $75.07 | $74.46 | $0.6098 | 126,515.0 | +1.15% |
| 2024-11-08 | $74.22 | $73.61 | $0.6115 | 93,174.0 | +0.08% |
| 2024-11-07 | $74.35 | $73.68 | $0.67 | 144,684.0 | -0.30% |
| 2024-11-06 | $74.29 | $73.07 | $1.22 | 114,132.0 | +4.13% |
| 2024-11-05 | $71.17 | $70.00 | $1.17 | 50,416.0 | +1.44% |
| 2024-11-04 | $70.69 | $69.98 | $0.7133 | 44,506.0 | +0.52% |
| 2024-11-01 | $70.60 | $69.79 | $0.81 | 35,530.0 | -0.31% |
| 2024-10-31 | $70.86 | $69.96 | $0.90 | 38,033.0 | -0.91% |
| 2024-10-30 | $71.40 | $70.37 | $1.03 | 49,845.0 | -0.03% |
| 2024-10-29 | $70.70 | $70.14 | $0.5567 | 46,559.0 | -0.90% |
| 2024-10-28 | $71.38 | $70.45 | $0.93 | 41,592.0 | +1.18% |
| 2024-10-25 | $71.42 | $70.33 | $1.09 | 51,559.0 | -1.02% |
| 2024-10-24 | $71.28 | $70.76 | $0.5168 | 39,900.0 | +0.20% |
| 2024-10-23 | $71.64 | $70.64 | $1.00 | 32,093.0 | -0.86% |
| 2024-10-22 | $72.07 | $71.63 | $0.4445 | 47,495.0 | -0.97% |
Cambria Shareholder Yield ETF 주식 (SYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.07 | $69.79 | $5.28 | 1,274,408.0 | +5.78% |
| 2024-10 | $73.72 | $69.96 | $3.76 | 1,171,210.0 | -3.25% |
| 2024-09 | $72.83 | $66.20 | $6.63 | 1,023,343.0 | +0.82% |
| 2024-08 | $73.51 | $65.55 | $7.96 | 1,407,901.0 | -1.41% |
| 2024-07 | $73.80 | $66.82 | $6.98 | 1,824,085.0 | +6.63% |
| 2024-06 | $71.46 | $67.41 | $4.05 | 1,400,177.0 | -4.07% |
| 2024-05 | $71.18 | $68.06 | $3.12 | 1,563,508.0 | +3.29% |
| 2024-04 | $73.50 | $68.62 | $4.88 | 1,892,775.0 | -5.95% |
| 2024-03 | $73.39 | $69.51 | $3.87 | 1,930,981.0 | +5.61% |
| 2024-02 | $69.66 | $66.04 | $3.62 | 1,925,830.0 | +3.09% |
| 2024-01 | $68.67 | $65.00 | $3.67 | 1,980,284.0 | -0.40% |
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.63 | $62.56 | $6.07 | 1,592,834.0 | +7.58% |
| 2023-11 | $62.87 | $58.65 | $4.22 | 1,913,186.0 | +6.46% |
| 2023-10 | $62.10 | $58.16 | $3.94 | 1,726,379.0 | -4.62% |
| 2023-09 | $64.23 | $60.87 | $3.37 | 907,283.0 | -2.01% |
| 2023-08 | $64.44 | $61.25 | $3.19 | 1,174,138.0 | -2.43% |
| 2023-07 | $64.71 | $59.36 | $5.35 | 1,285,871.0 | +5.77% |
| 2023-06 | $61.42 | $54.41 | $7.01 | 1,419,675.0 | +12.12% |
| 2023-05 | $58.51 | $54.32 | $4.19 | 1,806,757.0 | -6.08% |
| 2023-04 | $59.72 | $56.70 | $3.02 | 1,534,568.0 | -1.04% |
| 2023-03 | $64.84 | $54.71 | $10.13 | 2,231,470.0 | -7.30% |
| 2023-02 | $66.60 | $62.23 | $4.37 | 1,644,237.0 | -2.64% |
| 2023-01 | $65.04 | $58.34 | $6.70 | 1,666,841.0 | +9.66% |
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $64.15 | $57.76 | $6.39 | 1,648,419.0 | -6.77% |
| 2022-11 | $63.86 | $57.77 | $6.09 | 1,969,658.0 | +5.45% |
| 2022-10 | $60.70 | $53.08 | $7.62 | 3,017,349.0 | +14.70% |
| 2022-09 | $61.15 | $52.08 | $9.07 | 1,544,489.0 | -10.61% |
| 2022-08 | $64.16 | $57.28 | $6.88 | 1,260,660.0 | -0.41% |
| 2022-07 | $59.27 | $53.05 | $6.22 | 1,017,637.0 | +8.58% |
| 2022-06 | $65.11 | $53.72 | $11.39 | 1,890,360.0 | -14.17% |
| 2022-05 | $65.08 | $57.76 | $7.32 | 1,776,479.0 | +4.16% |
| 2022-04 | $66.56 | $60.59 | $5.97 | 1,065,858.0 | -4.77% |
| 2022-03 | $66.50 | $60.64 | $5.86 | 1,280,788.0 | +0.42% |
| 2022-02 | $65.72 | $59.18 | $6.54 | 2,009,777.0 | +1.63% |
| 2022-01 | $66.99 | $59.49 | $7.50 | 2,615,600.0 | -3.11% |
1.22%
자본화:
|
볼륨(24시간):