Scarica l'app Stockscreener
81.20
0.10%
0.08
Dopo l'orario di chiusura:
81.20
Storico Dei Prezzi Delle Azioni Di Cambria Shareholder Yield ETF (SYLD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-02 | $81.47 | $80.92 | $0.5484 | 30,614.0 | +0.10% |
| 2026-10-01 | $81.16 | $80.00 | $1.16 | 30,178.0 | +0.66% |
| 2026-09-30 | $81.48 | $80.50 | $0.98 | 19,894.0 | -0.60% |
| 2026-09-29 | $81.39 | $80.86 | $0.53 | 23,593.0 | -0.50% |
| 2026-09-28 | $82.19 | $81.49 | $0.6983 | 20,737.0 | -0.83% |
| 2026-09-25 | $82.21 | $81.45 | $0.76 | 40,949.0 | +0.45% |
| 2026-09-24 | $82.25 | $81.66 | $0.588 | 85,622.0 | -0.23% |
| 2026-09-23 | $82.58 | $81.99 | $0.59 | 25,682.0 | -0.79% |
| 2026-09-22 | $83.35 | $82.64 | $0.71 | 23,297.0 | -0.40% |
| 2026-09-21 | $83.71 | $82.93 | $0.78 | 57,928.0 | -0.67% |
| 2026-09-18 | $83.86 | $83.25 | $0.61 | 45,834.0 | -1.33% |
| 2026-09-17 | $85.06 | $84.66 | $0.3999 | 47,987.0 | -0.01% |
| 2026-09-16 | $85.70 | $84.07 | $1.63 | 22,065.0 | -0.95% |
| 2026-09-15 | $85.83 | $85.16 | $0.6618 | 25,465.0 | -0.08% |
| 2026-09-14 | $86.16 | $85.41 | $0.7531 | 24,687.0 | -0.07% |
| 2026-09-11 | $85.76 | $85.26 | $0.50 | 30,737.0 | +0.75% |
| 2026-09-10 | $85.41 | $84.79 | $0.62 | 38,829.0 | -0.47% |
| 2026-09-09 | $86.12 | $85.30 | $0.82 | 27,394.0 | -0.58% |
| 2026-09-08 | $86.88 | $85.87 | $1.01 | 14,999.0 | -1.32% |
| 2026-09-04 | $87.21 | $86.35 | $0.8562 | 16,384.0 | -0.03% |
| 2026-09-03 | $87.33 | $86.62 | $0.7099 | 25,399.0 | +0.39% |
Cambria Shareholder Yield ETF Stock (SYLD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cambria 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 SYLD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cambria Shareholder Yield ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cambria Shareholder Yield ETF Storia dei prezzi delle azioni (SYLD) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $81.47 | $80.00 | $1.47 | 91,406.0 | +0.76% |
| 2026-09 | $87.33 | $80.50 | $6.83 | 685,166.0 | -6.32% |
| 2026-08 | $87.11 | $83.44 | $3.66 | 931,157.0 | +3.33% |
| 2026-07 | $85.43 | $78.76 | $6.67 | 647,335.0 | +5.28% |
| 2026-06 | $81.27 | $77.74 | $3.53 | 899,277.0 | +1.22% |
| 2026-05 | $79.76 | $76.77 | $2.99 | 1,216,920.0 | -1.82% |
| 2026-04 | $79.80 | $74.63 | $5.17 | 1,091,801.0 | +5.53% |
| 2026-03 | $76.94 | $72.09 | $4.84 | 1,223,038.0 | -0.93% |
| 2026-02 | $78.95 | $72.93 | $6.02 | 1,083,923.0 | +3.56% |
| 2026-01 | $74.54 | $69.50 | $5.04 | 986,005.0 | +5.72% |
Cambria Shareholder Yield ETF Storia dei prezzi delle azioni (SYLD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $72.44 | $69.04 | $3.40 | 1,395,659.0 | +0.79% |
| 2025-11 | $69.88 | $65.26 | $4.62 | 1,195,616.0 | +3.48% |
| 2025-10 | $70.13 | $65.93 | $4.20 | 1,422,428.0 | -1.95% |
| 2025-09 | $71.10 | $68.03 | $3.07 | 1,338,252.0 | -1.32% |
| 2025-08 | $69.99 | $63.40 | $6.59 | 1,313,558.0 | +7.05% |
| 2025-07 | $68.51 | $64.81 | $3.70 | 1,378,906.0 | -0.05% |
| 2025-06 | $65.49 | $62.44 | $3.05 | 1,467,359.0 | +2.98% |
| 2025-05 | $65.64 | $60.21 | $5.43 | 1,550,869.0 | +4.62% |
| 2025-04 | $65.05 | $54.75 | $10.30 | 3,296,742.0 | -5.39% |
| 2025-03 | $67.83 | $62.45 | $5.38 | 2,903,019.0 | -5.19% |
| 2025-02 | $70.38 | $66.33 | $4.05 | 2,655,831.0 | -4.40% |
| 2025-01 | $71.52 | $66.91 | $4.61 | 1,852,180.0 | +2.80% |
Cambria Shareholder Yield ETF Storia dei prezzi delle azioni (SYLD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $75.79 | $67.46 | $8.33 | 1,486,911.0 | -10.08% |
| 2024-11 | $76.95 | $69.79 | $7.16 | 1,578,936.0 | +8.10% |
| 2024-10 | $73.72 | $69.96 | $3.76 | 1,171,210.0 | -3.25% |
| 2024-09 | $72.83 | $66.20 | $6.63 | 1,023,343.0 | +0.82% |
| 2024-08 | $73.51 | $65.55 | $7.96 | 1,407,901.0 | -1.41% |
| 2024-07 | $73.80 | $66.82 | $6.98 | 1,824,085.0 | +6.63% |
| 2024-06 | $71.46 | $67.41 | $4.05 | 1,400,177.0 | -4.07% |
| 2024-05 | $71.18 | $68.06 | $3.12 | 1,563,508.0 | +3.29% |
| 2024-04 | $73.50 | $68.62 | $4.88 | 1,892,775.0 | -5.95% |
| 2024-03 | $73.39 | $69.51 | $3.87 | 1,930,981.0 | +5.61% |
| 2024-02 | $69.66 | $66.04 | $3.62 | 1,925,830.0 | +3.09% |
| 2024-01 | $68.67 | $65.00 | $3.67 | 1,980,284.0 | -0.40% |
1.04%
Capitalizzazione:
|
Volume (24 ore):