Stockscreener 앱 받기
26.27
0.44%
0.1149
Cambria Trinity ETF 주식 (TRTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $26.27 | $26.18 | $0.0906 | 4,235.0 | +0.44% |
| 2024-11-21 | $26.16 | $26.00 | $0.1558 | 7,206.0 | +0.81% |
| 2024-11-20 | $25.95 | $25.85 | $0.10 | 3,573.0 | -0.01% |
| 2024-11-19 | $25.95 | $25.79 | $0.1597 | 3,510.0 | +0.04% |
| 2024-11-18 | $26.00 | $25.75 | $0.25 | 6,805.0 | +0.56% |
| 2024-11-15 | $25.82 | $25.68 | $0.135 | 32,837.0 | -0.02% |
| 2024-11-14 | $25.90 | $25.73 | $0.17 | 20,273.0 | -0.32% |
| 2024-11-13 | $26.05 | $25.82 | $0.23 | 3,802.0 | -0.19% |
| 2024-11-12 | $26.20 | $25.93 | $0.2699 | 69,281.0 | -1.14% |
| 2024-11-11 | $26.89 | $26.16 | $0.73 | 3,926.0 | +0.03% |
| 2024-11-08 | $26.46 | $26.20 | $0.265 | 4,091.0 | -0.12% |
| 2024-11-07 | $26.25 | $26.24 | $0.0111 | 245.0 | +0.85% |
| 2024-11-06 | $26.64 | $25.85 | $0.79 | 5,561.0 | +0.55% |
| 2024-11-05 | $25.91 | $25.65 | $0.26 | 7,050.0 | +0.95% |
| 2024-11-04 | $25.71 | $25.60 | $0.1071 | 2,482.0 | +0.27% |
| 2024-11-01 | $25.66 | $25.57 | $0.0851 | 1,449.0 | -0.35% |
| 2024-10-31 | $25.80 | $25.65 | $0.15 | 5,742.0 | -0.66% |
| 2024-10-30 | $25.90 | $25.83 | $0.07 | 3,126.0 | -0.15% |
| 2024-10-29 | $25.87 | $25.82 | $0.0531 | 692.0 | -0.37% |
| 2024-10-28 | $25.97 | $25.97 | $0.00 | 370.0 | +1.01% |
| 2024-10-25 | $25.99 | $25.71 | $0.2781 | 20,575.0 | -0.86% |
| 2024-10-24 | $25.94 | $25.82 | $0.1199 | 183,582.0 | +0.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.89 | $25.57 | $1.32 | 180,561.0 | +2.36% |
| 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% |
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.76 | $24.70 | $2.06 | 333,132.0 | -3.21% |
| 2022-11 | $26.40 | $24.96 | $1.44 | 506,112.0 | +2.74% |
| 2022-10 | $25.45 | $24.57 | $0.88 | 360,554.0 | +2.64% |
| 2022-09 | $25.70 | $23.97 | $1.73 | 1,995,341.0 | -4.33% |
| 2022-08 | $26.14 | $25.15 | $0.99 | 147,737.0 | -0.87% |
| 2022-07 | $25.86 | $24.77 | $1.09 | 163,312.0 | +0.84% |
| 2022-06 | $28.69 | $25.28 | $3.41 | 355,160.0 | -6.36% |
| 2022-05 | $27.57 | $26.01 | $1.56 | 239,114.0 | +1.24% |
| 2022-04 | $28.18 | $26.67 | $1.51 | 220,095.0 | -1.86% |
| 2022-03 | $29.24 | $27.07 | $2.17 | 188,312.0 | +1.56% |
| 2022-02 | $27.76 | $26.80 | $0.96 | 84,976.0 | -0.03% |
| 2022-01 | $27.87 | $26.27 | $1.60 | 135,244.0 | -0.11% |
0.73%
자본화:
|
볼륨(24시간):