Stockscreener 앱 받기
36.55
1.05%
0.395
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $36.66 | $36.20 | $0.46 | 37,945.0 | +0.82% |
| 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 주식 (EYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Emerging Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Emerging Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $36.66 | $35.88 | $0.78 | 169,845.0 | +0.93% |
| 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 주식 (EYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.12%
0.63%
자본화:
|
볼륨(24시간):