Holen Sie sich die Stockscreener-App
30.71
0.36%
-0.11
Handel nachbörslich:
30.75
0.04
+0.13%
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $30.80 | $30.63 | $0.1699 | 27,751.0 | -0.36% |
| 2025-08-13 | $30.89 | $30.78 | $0.1146 | 28,133.0 | -0.16% |
| 2025-08-12 | $30.87 | $30.46 | $0.41 | 38,848.0 | +1.35% |
| 2025-08-11 | $30.57 | $30.41 | $0.1608 | 37,152.0 | -0.35% |
| 2025-08-08 | $30.75 | $30.50 | $0.2475 | 34,411.0 | +0.35% |
| 2025-08-07 | $30.60 | $30.35 | $0.25 | 38,922.0 | +0.36% |
| 2025-08-06 | $30.36 | $30.27 | $0.0884 | 56,132.0 | +1.07% |
| 2025-08-05 | $30.06 | $29.93 | $0.1332 | 70,090.0 | +0.27% |
| 2025-08-04 | $29.96 | $29.75 | $0.21 | 42,603.0 | +1.21% |
| 2025-08-01 | $29.62 | $29.36 | $0.26 | 92,387.0 | -0.23% |
| 2025-07-31 | $29.82 | $29.57 | $0.2506 | 61,933.0 | -0.40% |
| 2025-07-30 | $30.00 | $29.73 | $0.2735 | 44,191.0 | -0.97% |
| 2025-07-29 | $30.17 | $30.05 | $0.1274 | 32,668.0 | -0.10% |
| 2025-07-28 | $30.37 | $30.00 | $0.37 | 66,630.0 | -0.76% |
| 2025-07-25 | $30.44 | $30.20 | $0.2384 | 43,554.0 | -0.41% |
| 2025-07-24 | $30.59 | $30.45 | $0.14 | 70,641.0 | -0.41% |
| 2025-07-23 | $30.58 | $30.50 | $0.0767 | 54,823.0 | +1.70% |
| 2025-07-22 | $30.08 | $29.82 | $0.2599 | 143,722.0 | +1.11% |
| 2025-07-21 | $29.89 | $29.65 | $0.24 | 363,393.0 | +0.88% |
| 2025-07-18 | $29.65 | $29.39 | $0.26 | 25,831.0 | +0.14% |
| 2025-07-17 | $29.49 | $29.15 | $0.3399 | 54,861.0 | +0.14% |
| 2025-07-16 | $29.46 | $29.09 | $0.37 | 29,223.0 | +0.07% |
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cambria Foreign Shareholder Yield ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cambria Foreign Shareholder Yield ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $30.89 | $29.36 | $1.53 | 494,180.0 | +3.54% |
| 2025-07 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| 2025-06 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| 2025-05 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| 2025-04 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| 2025-03 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| 2025-02 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| 2025-01 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF-Aktien (FYLD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
0.19%
0.14%
Kapitalisierung:
|
Volumen (24h):