Scarica l'app Stockscreener
36.90
0.75%
0.2748
Dopo l'orario di chiusura:
36.90
Storico Dei Prezzi Delle Azioni Di Cambria Emerging Shareholder Yield ETF (EYLD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-03 | $36.95 | $36.75 | $0.2021 | 16,081.0 | +0.75% |
| 2025-07-02 | $36.67 | $36.20 | $0.475 | 53,806.0 | +1.29% |
| 2025-07-01 | $36.25 | $35.88 | $0.37 | 131,900.0 | +0.11% |
| 2025-06-30 | $36.21 | $35.75 | $0.459 | 88,148.0 | +0.58% |
| 2025-06-27 | $36.53 | $35.75 | $0.78 | 13,694.0 | -0.29% |
| 2025-06-26 | $36.14 | $35.08 | $1.06 | 35,263.0 | +0.39% |
| 2025-06-25 | $36.09 | $35.75 | $0.34 | 35,342.0 | -0.35% |
| 2025-06-24 | $36.09 | $35.64 | $0.45 | 28,554.0 | +2.19% |
| 2025-06-23 | $36.73 | $34.30 | $2.43 | 34,560.0 | +0.87% |
| 2025-06-20 | $35.95 | $34.83 | $1.12 | 49,765.0 | -0.39% |
| 2025-06-18 | $35.32 | $35.03 | $0.285 | 32,152.0 | -1.27% |
| 2025-06-17 | $35.90 | $35.51 | $0.3921 | 46,772.0 | -1.00% |
| 2025-06-16 | $36.13 | $35.77 | $0.3587 | 37,664.0 | +0.99% |
| 2025-06-13 | $35.72 | $35.34 | $0.38 | 17,613.0 | -1.31% |
| 2025-06-12 | $36.00 | $35.74 | $0.2549 | 17,100.0 | +0.73% |
| 2025-06-11 | $35.82 | $35.53 | $0.29 | 41,839.0 | +0.59% |
| 2025-06-10 | $35.57 | $35.31 | $0.2633 | 33,755.0 | +0.65% |
| 2025-06-09 | $35.71 | $35.07 | $0.64 | 21,078.0 | +0.71% |
| 2025-06-06 | $35.20 | $34.64 | $0.56 | 24,724.0 | +0.34% |
| 2025-06-05 | $35.17 | $34.87 | $0.3025 | 40,608.0 | +0.06% |
| 2025-06-04 | $35.08 | $34.68 | $0.3999 | 24,767.0 | +1.07% |
| 2025-06-03 | $34.74 | $34.24 | $0.50 | 16,270.0 | +0.15% |
Cambria Emerging Shareholder Yield ETF Stock (EYLD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cambria Emerging Shareholder Yield ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EYLD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cambria Emerging Shareholder Yield ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cambria Emerging Shareholder Yield ETF Storia dei prezzi delle azioni (EYLD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $36.95 | $35.88 | $1.07 | 217,868.0 | +2.16% |
| 2025-06 | $36.73 | $34.24 | $2.49 | 677,854.0 | +5.09% |
| 2025-05 | $34.89 | $31.37 | $3.52 | 2,988,378.0 | +8.49% |
| 2025-04 | $32.11 | $27.30 | $4.81 | 2,088,174.0 | -0.22% |
| 2025-03 | $33.18 | $31.30 | $1.88 | 1,542,778.0 | +0.38% |
| 2025-02 | $32.80 | $30.60 | $2.20 | 1,160,516.0 | +0.29% |
| 2025-01 | $32.15 | $30.29 | $1.86 | 1,838,788.0 | +0.73% |
Cambria Emerging Shareholder Yield ETF Storia dei prezzi delle azioni (EYLD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.02 | $30.83 | $3.19 | 1,926,976.0 | -3.76% |
| 2024-11 | $34.14 | $32.00 | $2.14 | 1,475,325.0 | -1.48% |
| 2024-10 | $35.27 | $32.98 | $2.29 | 1,540,700.0 | -3.99% |
| 2024-09 | $35.44 | $32.25 | $3.19 | 1,186,714.0 | +0.64% |
| 2024-08 | $34.95 | $30.23 | $4.72 | 1,286,569.0 | +1.63% |
| 2024-07 | $35.33 | $33.20 | $2.13 | 2,002,103.0 | -1.69% |
| 2024-06 | $36.16 | $34.21 | $1.95 | 2,322,933.0 | -2.36% |
| 2024-05 | $36.14 | $34.04 | $2.10 | 2,024,062.0 | +2.92% |
| 2024-04 | $34.64 | $33.11 | $1.53 | 1,322,308.0 | +2.09% |
| 2024-03 | $34.35 | $32.84 | $1.51 | 1,506,685.0 | +2.54% |
| 2024-02 | $33.19 | $30.98 | $2.21 | 946,652.0 | +5.31% |
| 2024-01 | $31.37 | $29.44 | $1.93 | 979,831.0 | -0.93% |
Cambria Emerging Shareholder Yield ETF Storia dei prezzi delle azioni (EYLD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $31.50 | $29.24 | $2.26 | 718,738.0 | +5.45% |
| 2023-11 | $30.26 | $27.41 | $2.85 | 697,723.0 | +8.38% |
| 2023-10 | $28.92 | $27.32 | $1.60 | 1,526,307.0 | -4.36% |
| 2023-09 | $30.16 | $28.26 | $1.90 | 771,682.0 | -0.52% |
| 2023-08 | $29.87 | $27.66 | $2.21 | 621,549.0 | -3.87% |
| 2023-07 | $30.07 | $27.34 | $2.73 | 513,335.0 | +7.76% |
| 2023-06 | $29.73 | $27.02 | $2.71 | 719,121.0 | +0.51% |
| 2023-05 | $29.54 | $27.60 | $1.94 | 411,469.0 | -3.78% |
| 2023-04 | $29.24 | $27.97 | $1.27 | 336,601.0 | +1.08% |
| 2023-03 | $29.86 | $27.59 | $2.27 | 1,042,461.0 | -1.15% |
| 2023-02 | $30.90 | $28.67 | $2.23 | 695,165.0 | -3.13% |
| 2023-01 | $30.41 | $28.20 | $2.21 | 1,027,153.0 | +6.03% |
0.53%
Capitalizzazione:
|
Volume (24 ore):