Stockscreener 앱 받기
80.24
1.12%
0.89
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $80.39 | $79.52 | $0.875 | 40,044.0 | +1.12% |
| 2026-07-01 | $79.95 | $78.76 | $1.19 | 23,578.0 | +0.33% |
| 2026-06-30 | $79.53 | $79.06 | $0.47 | 13,848.0 | -0.64% |
| 2026-06-29 | $80.30 | $79.40 | $0.90 | 21,983.0 | -0.76% |
| 2026-06-26 | $80.21 | $79.08 | $1.13 | 20,091.0 | +1.10% |
| 2026-06-25 | $80.00 | $78.93 | $1.07 | 11,929.0 | +0.61% |
| 2026-06-24 | $79.18 | $78.27 | $0.9099 | 11,116.0 | +0.47% |
| 2026-06-23 | $78.72 | $77.74 | $0.98 | 44,741.0 | +0.10% |
| 2026-06-22 | $78.68 | $78.11 | $0.57 | 39,150.0 | +0.33% |
| 2026-06-18 | $78.67 | $77.97 | $0.702 | 27,650.0 | -0.37% |
| 2026-06-17 | $80.12 | $78.37 | $1.75 | 39,832.0 | -1.46% |
| 2026-06-16 | $80.29 | $79.53 | $0.7599 | 21,723.0 | -0.41% |
| 2026-06-15 | $80.99 | $79.93 | $1.06 | 40,123.0 | -1.32% |
| 2026-06-12 | $81.27 | $80.54 | $0.7285 | 32,882.0 | +0.98% |
| 2026-06-11 | $80.28 | $79.31 | $0.97 | 50,381.0 | +1.44% |
| 2026-06-10 | $80.03 | $79.06 | $0.965 | 27,731.0 | -0.32% |
| 2026-06-09 | $79.88 | $78.39 | $1.49 | 98,665.0 | +0.67% |
| 2026-06-08 | $79.06 | $78.48 | $0.585 | 204,265.0 | +0.66% |
| 2026-06-05 | $78.94 | $78.18 | $0.765 | 65,425.0 | -0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $80.39 | $78.76 | $1.63 | 103,666.0 | +1.46% |
| 2026-06 | $81.27 | $77.74 | $3.53 | 899,277.0 | +1.22% |
| 2026-05 | $79.76 | $76.77 | $2.99 | 1,216,920.0 | -1.82% |
| 2026-04 | $79.80 | $74.63 | $5.17 | 1,091,801.0 | +5.53% |
| 2026-03 | $76.94 | $72.09 | $4.84 | 1,223,038.0 | -0.93% |
| 2026-02 | $78.95 | $72.93 | $6.02 | 1,083,923.0 | +3.56% |
| 2026-01 | $74.54 | $69.50 | $5.04 | 986,005.0 | +5.72% |
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.44 | $69.04 | $3.40 | 1,395,659.0 | +0.79% |
| 2025-11 | $69.88 | $65.26 | $4.62 | 1,195,616.0 | +3.48% |
| 2025-10 | $70.13 | $65.93 | $4.20 | 1,422,428.0 | -1.95% |
| 2025-09 | $71.10 | $68.03 | $3.07 | 1,338,252.0 | -1.32% |
| 2025-08 | $69.99 | $63.40 | $6.59 | 1,313,558.0 | +7.05% |
| 2025-07 | $68.51 | $64.81 | $3.70 | 1,378,906.0 | -0.05% |
| 2025-06 | $65.49 | $62.44 | $3.05 | 1,467,359.0 | +2.98% |
| 2025-05 | $65.64 | $60.21 | $5.43 | 1,550,869.0 | +4.62% |
| 2025-04 | $65.05 | $54.75 | $10.30 | 3,296,742.0 | -5.39% |
| 2025-03 | $67.83 | $62.45 | $5.38 | 2,903,019.0 | -5.19% |
| 2025-02 | $70.38 | $66.33 | $4.05 | 2,655,831.0 | -4.40% |
| 2025-01 | $71.52 | $66.91 | $4.61 | 1,852,180.0 | +2.80% |
Cambria Shareholder Yield ETF 주식 (SYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.79 | $67.46 | $8.33 | 1,486,911.0 | -10.08% |
| 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% |
0.82%
0.78%
자본화:
|
볼륨(24시간):