Stockscreener 앱 받기
25.97
0.39%
0.10
Cambria Global Value ETF 주식 (GVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $26.12 | $25.80 | $0.32 | 74,843.0 | +0.39% |
| 2025-05-05 | $26.01 | $25.75 | $0.26 | 77,361.0 | +0.15% |
| 2025-05-02 | $25.99 | $25.59 | $0.405 | 46,614.0 | +1.02% |
| 2025-05-01 | $25.91 | $25.41 | $0.4952 | 69,565.0 | -0.10% |
| 2025-04-30 | $25.65 | $25.36 | $0.29 | 77,361.0 | -0.37% |
| 2025-04-29 | $25.74 | $25.51 | $0.2301 | 361,616.0 | +0.16% |
| 2025-04-28 | $25.68 | $25.33 | $0.3499 | 38,560.0 | +0.41% |
| 2025-04-25 | $25.61 | $25.20 | $0.4119 | 35,023.0 | +0.31% |
| 2025-04-24 | $25.53 | $25.09 | $0.4346 | 73,320.0 | +1.98% |
| 2025-04-23 | $25.31 | $24.96 | $0.35 | 96,659.0 | -0.28% |
| 2025-04-22 | $25.09 | $24.80 | $0.2889 | 68,766.0 | +2.00% |
| 2025-04-21 | $24.95 | $24.29 | $0.66 | 73,746.0 | -0.04% |
| 2025-04-17 | $24.84 | $24.28 | $0.5571 | 66,249.0 | +0.61% |
| 2025-04-16 | $24.47 | $24.13 | $0.336 | 94,979.0 | +0.74% |
| 2025-04-15 | $24.60 | $24.11 | $0.4871 | 32,456.0 | +0.25% |
| 2025-04-14 | $24.61 | $23.95 | $0.66 | 66,353.0 | +1.09% |
| 2025-04-11 | $23.91 | $23.39 | $0.52 | 134,891.0 | +2.62% |
| 2025-04-10 | $23.55 | $22.95 | $0.59 | 172,368.0 | -2.10% |
| 2025-04-09 | $23.80 | $22.13 | $1.67 | 97,875.0 | +7.26% |
| 2025-04-08 | $22.98 | $21.92 | $1.06 | 39,805.0 | -0.60% |
Cambria Global Value ETF 주식 (GVAL) 연도별 가격 이력
이 심층 분석에서는 Cambria Global Value ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Global Value ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.12 | $25.41 | $0.7052 | 343,226.0 | +1.47% |
| 2025-04 | $25.74 | $21.92 | $3.82 | 2,670,106.0 | +3.41% |
| 2025-03 | $26.33 | $23.36 | $2.97 | 3,293,373.0 | +5.59% |
| 2025-02 | $23.70 | $21.71 | $1.99 | 498,756.0 | +6.18% |
| 2025-01 | $22.32 | $20.58 | $1.74 | 311,455.0 | +5.83% |
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.95 | $20.40 | $1.55 | 386,650.0 | -0.71% |
| 2024-11 | $22.00 | $20.84 | $1.16 | 270,983.0 | -1.60% |
| 2024-10 | $22.61 | $21.26 | $1.35 | 236,741.0 | -4.82% |
| 2024-09 | $22.64 | $20.63 | $2.01 | 161,321.0 | +4.39% |
| 2024-08 | $21.85 | $19.95 | $1.90 | 183,064.0 | +2.21% |
| 2024-07 | $21.85 | $20.76 | $1.09 | 131,327.0 | +0.59% |
| 2024-06 | $22.67 | $20.64 | $2.03 | 148,145.0 | -6.99% |
| 2024-05 | $23.40 | $21.39 | $2.01 | 232,586.0 | +4.37% |
| 2024-04 | $21.98 | $20.60 | $1.38 | 742,830.0 | +0.85% |
| 2024-03 | $21.42 | $20.61 | $0.81 | 106,793.0 | +3.45% |
| 2024-02 | $20.98 | $20.17 | $0.8075 | 177,749.0 | +0.68% |
| 2024-01 | $21.28 | $20.23 | $1.05 | 140,596.0 | -3.52% |
Cambria Global Value ETF 주식 (GVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.58 | $20.43 | $1.15 | 180,597.0 | +2.91% |
| 2023-11 | $21.00 | $19.06 | $1.94 | 872,294.0 | +8.24% |
| 2023-10 | $19.48 | $18.53 | $0.945 | 1,549,814.0 | -0.48% |
| 2023-09 | $20.27 | $18.90 | $1.37 | 289,920.0 | -4.62% |
| 2023-08 | $21.17 | $19.70 | $1.47 | 274,756.0 | -5.58% |
| 2023-07 | $21.39 | $19.52 | $1.87 | 198,801.0 | +6.01% |
| 2023-06 | $21.01 | $19.58 | $1.43 | 216,172.0 | +2.26% |
| 2023-05 | $20.92 | $19.55 | $1.37 | 159,491.0 | -4.81% |
| 2023-04 | $21.20 | $20.30 | $0.8999 | 241,230.0 | +1.82% |
| 2023-03 | $21.10 | $19.17 | $1.93 | 1,052,316.0 | -1.17% |
| 2023-02 | $21.00 | $20.11 | $0.8882 | 394,816.0 | -1.63% |
| 2023-01 | $21.10 | $19.58 | $1.52 | 298,044.0 | +4.19% |
0.67%
자본화:
|
볼륨(24시간):