Stockscreener 앱 받기
28.60
0.25%
0.0711
Cambria Trinity ETF 주식 (TRTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $29.20 | $28.57 | $0.63 | 10,697.0 | +0.14% |
| 2025-12-17 | $28.62 | $28.20 | $0.42 | 15,013.0 | -0.18% |
| 2025-12-16 | $28.68 | $28.56 | $0.12 | 1,650.0 | -0.33% |
| 2025-12-15 | $28.72 | $28.67 | $0.05 | 1,975.0 | +0.09% |
| 2025-12-12 | $28.81 | $28.61 | $0.20 | 2,940.0 | -0.41% |
| 2025-12-11 | $28.78 | $28.16 | $0.62 | 5,328.0 | +0.52% |
| 2025-12-10 | $28.64 | $28.42 | $0.2201 | 2,022.0 | +0.73% |
| 2025-12-09 | $28.46 | $28.39 | $0.07 | 26,567.0 | +0.13% |
| 2025-12-08 | $28.40 | $28.36 | $0.04 | 3,717.0 | -0.36% |
| 2025-12-05 | $28.75 | $28.48 | $0.2734 | 3,216.0 | -0.08% |
| 2025-12-04 | $28.53 | $28.46 | $0.0722 | 5,118.0 | +0.00% |
| 2025-12-03 | $28.50 | $28.43 | $0.07 | 1,007.0 | +0.33% |
| 2025-12-02 | $28.43 | $28.34 | $0.0865 | 2,738.0 | +0.08% |
| 2025-12-01 | $28.46 | $28.38 | $0.0761 | 9,962.0 | -0.25% |
| 2025-11-28 | $28.46 | $28.36 | $0.10 | 1,780.0 | +0.44% |
| 2025-11-26 | $28.39 | $27.88 | $0.51 | 8,595.0 | +0.80% |
| 2025-11-25 | $28.14 | $28.04 | $0.10 | 8,676.0 | +0.57% |
| 2025-11-24 | $27.95 | $27.84 | $0.115 | 1,414.0 | +0.70% |
| 2025-11-21 | $27.93 | $27.57 | $0.3556 | 3,786.0 | +0.44% |
| 2025-11-20 | $27.72 | $27.63 | $0.0917 | 2,107.0 | -0.84% |
| 2025-11-19 | $27.94 | $27.82 | $0.12 | 1,636.0 | -0.15% |
| 2025-11-18 | $27.95 | $27.90 | $0.0453 | 8,793.0 | +0.04% |
Cambria Trinity ETF 주식 (TRTY) 연도별 가격 이력
이 심층 분석에서는 Cambria Trinity ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Trinity ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.20 | $28.16 | $1.04 | 91,950.0 | +0.40% |
| 2025-11 | $28.47 | $27.57 | $0.8956 | 130,732.0 | +1.71% |
| 2025-10 | $28.47 | $27.38 | $1.09 | 97,692.0 | +0.53% |
| 2025-09 | $27.99 | $27.02 | $0.97 | 115,567.0 | +2.18% |
| 2025-08 | $27.27 | $26.19 | $1.08 | 57,116.0 | +3.37% |
| 2025-07 | $26.84 | $25.93 | $0.91 | 99,853.0 | +0.32% |
| 2025-06 | $26.35 | $25.94 | $0.4096 | 123,699.0 | +1.55% |
| 2025-05 | $25.92 | $25.05 | $0.87 | 79,650.0 | +1.93% |
| 2025-04 | $25.72 | $23.59 | $2.13 | 117,895.0 | -0.56% |
| 2025-03 | $25.73 | $25.15 | $0.58 | 68,753.0 | -0.19% |
| 2025-02 | $26.06 | $25.42 | $0.6399 | 196,730.0 | -1.16% |
| 2025-01 | $25.96 | $24.87 | $1.09 | 173,252.0 | +2.53% |
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.61 | $25.06 | $1.55 | 211,048.0 | -4.41% |
| 2024-11 | $26.89 | $25.57 | $1.32 | 243,177.0 | +2.89% |
| 2024-10 | $26.40 | $25.65 | $0.75 | 344,957.0 | -2.34% |
| 2024-09 | $26.51 | $25.33 | $1.18 | 106,194.0 | +0.33% |
| 2024-08 | $26.68 | $24.95 | $1.73 | 131,565.0 | -0.28% |
| 2024-07 | $26.49 | $25.56 | $0.927 | 96,751.0 | +2.55% |
| 2024-06 | $26.54 | $25.46 | $1.08 | 77,697.0 | -2.35% |
| 2024-05 | $26.71 | $25.33 | $1.38 | 145,182.0 | +2.99% |
| 2024-04 | $26.19 | $25.24 | $0.95 | 229,112.0 | -1.89% |
| 2024-03 | $26.13 | $25.49 | $0.638 | 216,007.0 | +1.84% |
| 2024-02 | $25.55 | $24.75 | $0.7942 | 112,531.0 | +1.92% |
| 2024-01 | $25.39 | $24.42 | $0.97 | 139,497.0 | -0.48% |
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.41 | $24.49 | $0.925 | 175,126.0 | +1.29% |
| 2023-11 | $24.82 | $23.95 | $0.865 | 126,544.0 | +3.66% |
| 2023-10 | $24.57 | $23.51 | $1.06 | 318,908.0 | -2.10% |
| 2023-09 | $25.08 | $24.25 | $0.83 | 127,264.0 | -1.61% |
| 2023-08 | $25.47 | $24.25 | $1.22 | 237,999.0 | -2.62% |
| 2023-07 | $25.55 | $24.32 | $1.23 | 262,125.0 | +3.44% |
| 2023-06 | $25.08 | $24.22 | $0.8599 | 509,997.0 | +2.21% |
| 2023-05 | $24.99 | $24.10 | $0.89 | 135,924.0 | -2.57% |
| 2023-04 | $25.14 | $24.53 | $0.61 | 198,064.0 | +0.59% |
| 2023-03 | $25.61 | $23.85 | $1.76 | 685,167.0 | -1.11% |
| 2023-02 | $25.83 | $24.75 | $1.08 | 271,544.0 | -3.05% |
| 2023-01 | $26.06 | $24.70 | $1.36 | 396,828.0 | +2.73% |
0.05%
1.62%
자본화:
|
볼륨(24시간):