Stockscreener 앱 받기
11.31
0.38%
-0.0436
시간 외 거래:
11.38
0.07
+0.62%
Cambria Tail Risk ETF 주식 (TAIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.38 | $11.29 | $0.088 | 127,303.0 | -0.38% |
| 2024-11-15 | $11.40 | $11.26 | $0.1388 | 41,038.0 | +0.56% |
| 2024-11-14 | $11.31 | $11.27 | $0.04 | 53,354.0 | +0.27% |
| 2024-11-13 | $11.31 | $11.22 | $0.09 | 106,511.0 | +0.04% |
| 2024-11-12 | $11.30 | $11.24 | $0.06 | 18,675.0 | -0.44% |
| 2024-11-11 | $11.32 | $11.30 | $0.0239 | 84,912.0 | -0.83% |
| 2024-11-08 | $11.40 | $11.34 | $0.06 | 40,779.0 | +0.09% |
| 2024-11-07 | $11.39 | $11.31 | $0.08 | 406,929.0 | +0.80% |
| 2024-11-06 | $11.35 | $11.20 | $0.15 | 1,271,645.0 | -2.84% |
| 2024-11-05 | $11.66 | $11.55 | $0.11 | 39,491.0 | -0.38% |
| 2024-11-04 | $11.72 | $11.65 | $0.0664 | 25,399.0 | +0.21% |
| 2024-11-01 | $11.72 | $11.61 | $0.11 | 23,821.0 | -0.51% |
| 2024-10-31 | $11.74 | $11.61 | $0.13 | 62,791.0 | +0.99% |
| 2024-10-30 | $11.65 | $11.56 | $0.09 | 60,811.0 | +0.22% |
| 2024-10-29 | $11.59 | $11.51 | $0.08 | 54,182.0 | -0.43% |
| 2024-10-28 | $11.63 | $11.57 | $0.0595 | 148,619.0 | -0.51% |
| 2024-10-25 | $11.70 | $11.60 | $0.10 | 329,016.0 | +0.00% |
| 2024-10-24 | $11.70 | $11.62 | $0.08 | 64,428.0 | +0.26% |
| 2024-10-23 | $11.69 | $11.57 | $0.12 | 30,503.0 | +0.60% |
| 2024-10-22 | $11.68 | $11.58 | $0.10 | 82,388.0 | -0.17% |
| 2024-10-21 | $11.84 | $11.60 | $0.24 | 1,056,732.0 | -0.94% |
Cambria Tail Risk ETF 주식 (TAIL) 연도별 가격 이력
이 심층 분석에서는 Cambria Tail Risk ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TAIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Tail Risk ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Tail Risk ETF 주식 (TAIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.72 | $11.20 | $0.52 | 2,367,160.0 | -3.42% |
| 2024-10 | $12.20 | $11.51 | $0.69 | 2,882,860.0 | -2.82% |
| 2024-09 | $12.54 | $11.95 | $0.59 | 1,593,873.0 | +1.26% |
| 2024-08 | $13.99 | $11.89 | $2.10 | 2,160,421.0 | +0.59% |
| 2024-07 | $11.94 | $11.45 | $0.49 | 524,154.0 | +2.07% |
| 2024-06 | $11.91 | $11.56 | $0.35 | 607,153.0 | -0.94% |
| 2024-05 | $11.88 | $11.63 | $0.25 | 477,948.0 | -0.68% |
| 2024-04 | $12.15 | $11.73 | $0.42 | 985,181.0 | -2.81% |
| 2024-03 | $12.48 | $12.01 | $0.47 | 608,594.0 | -1.14% |
| 2024-02 | $12.79 | $12.14 | $0.65 | 1,001,080.0 | -3.39% |
| 2024-01 | $12.91 | $12.41 | $0.50 | 827,791.0 | -0.94% |
Cambria Tail Risk ETF 주식 (TAIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.01 | $12.64 | $0.37 | 1,963,650.0 | +1.10% |
| 2023-11 | $12.92 | $12.52 | $0.40 | 988,234.0 | -1.52% |
| 2023-10 | $13.21 | $12.62 | $0.59 | 3,825,698.0 | -0.58% |
| 2023-09 | $13.18 | $12.75 | $0.4299 | 1,914,919.0 | -2.12% |
| 2023-08 | $13.55 | $13.15 | $0.40 | 1,867,729.0 | -1.34% |
| 2023-07 | $13.63 | $13.13 | $0.4978 | 1,590,172.0 | -1.33% |
| 2023-06 | $14.33 | $13.53 | $0.80 | 2,355,348.0 | -5.10% |
| 2023-05 | $15.02 | $14.04 | $0.98 | 2,287,304.0 | -2.19% |
| 2023-04 | $15.04 | $14.40 | $0.6399 | 3,394,973.0 | -0.48% |
| 2023-03 | $15.67 | $14.29 | $1.38 | 6,262,989.0 | +0.75% |
| 2023-02 | $15.01 | $14.44 | $0.575 | 3,659,839.0 | -2.15% |
| 2023-01 | $15.52 | $14.84 | $0.6777 | 5,074,524.0 | -2.55% |
Cambria Tail Risk ETF 주식 (TAIL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.90 | $15.20 | $0.70 | 8,583,897.0 | +0.72% |
| 2022-11 | $15.83 | $15.18 | $0.6543 | 3,948,116.0 | -1.75% |
| 2022-10 | $16.93 | $15.43 | $1.50 | 7,404,055.0 | -8.24% |
| 2022-09 | $16.85 | $15.84 | $1.01 | 12,277,298.0 | +2.49% |
| 2022-08 | $17.00 | $16.11 | $0.8867 | 8,148,031.0 | -1.91% |
| 2022-07 | $18.04 | $16.76 | $1.28 | 6,815,696.0 | -4.66% |
| 2022-06 | $18.11 | $16.42 | $1.69 | 12,159,158.0 | +4.64% |
| 2022-05 | $18.07 | $16.33 | $1.74 | 12,692,229.0 | -1.00% |
| 2022-04 | $17.08 | $15.96 | $1.12 | 10,349,696.0 | +1.92% |
| 2022-03 | $18.72 | $16.35 | $2.37 | 8,866,118.0 | -7.04% |
| 2022-02 | $18.55 | $17.18 | $1.37 | 11,135,304.0 | +1.07% |
| 2022-01 | $18.71 | $17.50 | $1.21 | 11,680,657.0 | -0.78% |
0.46%
자본화:
|
볼륨(24시간):