Stockscreener 앱 받기
26.15
0.15%
-0.039
시간 외 거래:
26.15
Cambria Trinity ETF 주식 (TRTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $26.24 | $26.10 | $0.1377 | 10,319.0 | -0.15% |
| 2025-06-26 | $26.19 | $26.12 | $0.069 | 7,098.0 | +0.60% |
| 2025-06-25 | $26.06 | $26.02 | $0.04 | 6,776.0 | -0.23% |
| 2025-06-24 | $26.11 | $26.03 | $0.0801 | 1,685.0 | -0.40% |
| 2025-06-23 | $26.22 | $26.11 | $0.11 | 29,759.0 | +0.26% |
| 2025-06-20 | $26.13 | $26.09 | $0.0408 | 17,184.0 | -0.20% |
| 2025-06-18 | $26.24 | $26.18 | $0.06 | 3,890.0 | -0.04% |
| 2025-06-17 | $26.29 | $26.20 | $0.095 | 8,270.0 | -0.31% |
| 2025-06-16 | $26.35 | $26.28 | $0.0733 | 5,771.0 | +0.24% |
| 2025-06-13 | $26.23 | $26.21 | $0.0201 | 936.0 | -0.31% |
| 2025-06-12 | $26.30 | $26.25 | $0.05 | 1,340.0 | +0.36% |
| 2025-06-11 | $26.25 | $26.20 | $0.0499 | 2,127.0 | +0.23% |
| 2025-06-10 | $26.17 | $26.02 | $0.15 | 1,367.0 | +0.06% |
| 2025-06-09 | $26.15 | $26.06 | $0.0899 | 5,075.0 | +0.23% |
| 2025-06-06 | $26.09 | $26.05 | $0.0446 | 10,817.0 | +0.13% |
| 2025-06-05 | $26.10 | $26.03 | $0.07 | 3,631.0 | -0.06% |
| 2025-06-04 | $26.10 | $26.02 | $0.08 | 2,391.0 | +0.20% |
| 2025-06-03 | $26.00 | $25.99 | $0.0062 | 708.0 | -0.02% |
| 2025-06-02 | $26.00 | $25.94 | $0.06 | 3,153.0 | +0.54% |
| 2025-05-30 | $25.86 | $25.79 | $0.0708 | 7,334.0 | -0.05% |
| 2025-05-29 | $25.87 | $25.81 | $0.0619 | 7,210.0 | +0.36% |
| 2025-05-28 | $25.90 | $25.78 | $0.12 | 5,794.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $26.35 | $25.94 | $0.4096 | 122,297.0 | +1.12% |
| 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% |
0.27%
자본화:
|
볼륨(24시간):