Stockscreener 앱 받기
38.55
1.18%
-0.46
Cambria Emerging Shareholder Yield ETF 주식 (EYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $39.02 | $38.43 | $0.59 | 47,548.0 | -1.18% |
| 2025-12-11 | $39.06 | $38.75 | $0.3084 | 33,234.0 | +0.23% |
| 2025-12-10 | $39.07 | $38.59 | $0.4799 | 20,953.0 | +0.54% |
| 2025-12-09 | $38.78 | $38.50 | $0.28 | 25,127.0 | +0.03% |
| 2025-12-08 | $38.89 | $38.65 | $0.24 | 27,331.0 | -0.41% |
| 2025-12-05 | $39.21 | $38.82 | $0.3907 | 28,091.0 | -0.13% |
| 2025-12-04 | $39.21 | $38.74 | $0.465 | 41,538.0 | +0.03% |
| 2025-12-03 | $38.97 | $38.69 | $0.275 | 50,936.0 | +0.62% |
| 2025-12-02 | $38.95 | $38.51 | $0.435 | 33,444.0 | +0.42% |
| 2025-12-01 | $38.80 | $38.40 | $0.4062 | 48,295.0 | -0.28% |
| 2025-11-28 | $38.62 | $38.15 | $0.471 | 11,297.0 | -0.05% |
| 2025-11-26 | $38.67 | $38.40 | $0.275 | 34,993.0 | +0.84% |
| 2025-11-25 | $38.40 | $37.93 | $0.47 | 53,779.0 | +0.42% |
| 2025-11-24 | $38.19 | $37.85 | $0.34 | 111,800.0 | +0.82% |
| 2025-11-21 | $37.99 | $37.33 | $0.66 | 212,786.0 | -0.13% |
| 2025-11-20 | $38.43 | $37.62 | $0.81 | 120,505.0 | -0.68% |
| 2025-11-19 | $38.41 | $38.00 | $0.4099 | 34,902.0 | -0.52% |
| 2025-11-18 | $38.46 | $37.29 | $1.17 | 66,701.0 | -0.57% |
| 2025-11-17 | $38.99 | $38.43 | $0.56 | 36,211.0 | -1.91% |
| 2025-11-14 | $39.56 | $38.97 | $0.59 | 24,450.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $39.21 | $38.40 | $0.8125 | 404,045.0 | -0.16% |
| 2025-11 | $39.73 | $37.29 | $2.44 | 971,700.0 | +1.07% |
| 2025-10 | $38.97 | $36.08 | $2.89 | 1,094,697.0 | +2.69% |
| 2025-09 | $38.68 | $35.89 | $2.79 | 1,233,245.0 | -0.43% |
| 2025-08 | $38.22 | $35.85 | $2.37 | 843,888.0 | +3.52% |
| 2025-07 | $37.50 | $35.88 | $1.62 | 1,112,806.0 | -0.08% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):