Stockscreener 앱 받기
68.27
0.13%
0.09
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $68.99 | $67.61 | $1.38 | 84,224.0 | +0.13% |
| 2024-12-19 | $69.36 | $68.01 | $1.35 | 58,425.0 | -0.45% |
| 2024-12-18 | $71.20 | $68.49 | $2.71 | 71,273.0 | -3.15% |
| 2024-12-17 | $71.28 | $70.59 | $0.6912 | 81,281.0 | -0.94% |
| 2024-12-16 | $72.05 | $71.32 | $0.7312 | 62,784.0 | -0.87% |
| 2024-12-13 | $72.54 | $71.87 | $0.669 | 51,438.0 | -0.96% |
| 2024-12-12 | $73.16 | $72.63 | $0.5299 | 51,332.0 | -0.40% |
| 2024-12-11 | $73.51 | $72.80 | $0.7066 | 61,096.0 | +0.25% |
| 2024-12-10 | $73.34 | $72.42 | $0.9161 | 97,833.0 | -0.86% |
| 2024-12-09 | $74.19 | $73.42 | $0.77 | 45,362.0 | +0.31% |
| 2024-12-06 | $74.40 | $73.11 | $1.29 | 83,548.0 | -0.87% |
| 2024-12-05 | $74.65 | $73.87 | $0.78 | 72,177.0 | -0.89% |
| 2024-12-04 | $75.09 | $74.17 | $0.925 | 81,433.0 | -0.81% |
| 2024-12-03 | $75.75 | $74.95 | $0.80 | 59,027.0 | -0.57% |
| 2024-12-02 | $75.79 | $75.09 | $0.70 | 70,297.0 | -0.16% |
| 2024-11-29 | $76.20 | $75.65 | $0.549 | 26,401.0 | +0.07% |
| 2024-11-27 | $76.44 | $75.60 | $0.84 | 48,736.0 | +0.07% |
| 2024-11-26 | $75.98 | $75.26 | $0.72 | 137,857.0 | -0.89% |
| 2024-11-25 | $76.95 | $75.79 | $1.16 | 73,361.0 | +1.45% |
| 2024-11-22 | $75.32 | $74.17 | $1.15 | 73,627.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $75.79 | $67.61 | $8.18 | 1,115,754.0 | -9.80% |
| 2024-11 | $76.95 | $69.79 | $7.16 | 1,578,936.0 | +8.10% |
| 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):