Stockscreener 앱 받기
25.55
0.45%
0.1151
Cambria Trinity ETF 주식 (TRTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $25.54 | $25.45 | $0.09 | 3,409.0 | +0.41% |
| 2025-05-05 | $25.45 | $25.05 | $0.40 | 2,670.0 | +0.01% |
| 2025-05-02 | $25.43 | $25.42 | $0.0115 | 864.0 | +0.50% |
| 2025-05-01 | $25.33 | $25.25 | $0.08 | 3,190.0 | -0.25% |
| 2025-04-30 | $25.37 | $25.29 | $0.0798 | 1,529.0 | -0.39% |
| 2025-04-29 | $25.47 | $25.39 | $0.08 | 1,034.0 | -0.04% |
| 2025-04-28 | $25.48 | $25.36 | $0.121 | 5,925.0 | +0.45% |
| 2025-04-25 | $25.51 | $25.26 | $0.25 | 4,789.0 | -0.05% |
| 2025-04-24 | $25.38 | $25.28 | $0.10 | 755.0 | +0.47% |
| 2025-04-23 | $25.49 | $25.22 | $0.27 | 3,871.0 | +0.04% |
| 2025-04-22 | $25.26 | $25.19 | $0.07 | 4,690.0 | +1.04% |
| 2025-04-21 | $25.23 | $24.95 | $0.28 | 4,994.0 | -0.26% |
| 2025-04-17 | $25.11 | $25.02 | $0.09 | 2,899.0 | +0.50% |
| 2025-04-16 | $25.01 | $24.90 | $0.11 | 17,709.0 | +0.12% |
| 2025-04-15 | $25.00 | $24.83 | $0.17 | 2,365.0 | +0.21% |
| 2025-04-14 | $24.91 | $24.76 | $0.15 | 2,436.0 | +0.78% |
| 2025-04-11 | $24.66 | $24.37 | $0.285 | 8,564.0 | +1.00% |
| 2025-04-10 | $24.43 | $24.21 | $0.22 | 4,814.0 | -0.80% |
| 2025-04-09 | $24.61 | $23.66 | $0.9465 | 12,114.0 | +3.59% |
| 2025-04-08 | $24.30 | $23.59 | $0.715 | 6,536.0 | -0.90% |
Cambria Trinity ETF 주식 (TRTY) 연도별 가격 이력
이 심층 분석에서는 Cambria Trinity ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Trinity ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $25.54 | $25.05 | $0.49 | 10,133.0 | +0.67% |
| 2025-04 | $25.72 | $23.59 | $2.13 | 117,895.0 | -0.56% |
| 2025-03 | $25.73 | $25.15 | $0.58 | 68,753.0 | -0.19% |
| 2025-02 | $26.06 | $25.42 | $0.6399 | 196,730.0 | -1.16% |
| 2025-01 | $25.96 | $24.87 | $1.09 | 173,252.0 | +2.53% |
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.61 | $25.06 | $1.55 | 211,048.0 | -4.41% |
| 2024-11 | $26.89 | $25.57 | $1.32 | 243,177.0 | +2.89% |
| 2024-10 | $26.40 | $25.65 | $0.75 | 344,957.0 | -2.34% |
| 2024-09 | $26.51 | $25.33 | $1.18 | 106,194.0 | +0.33% |
| 2024-08 | $26.68 | $24.95 | $1.73 | 131,565.0 | -0.28% |
| 2024-07 | $26.49 | $25.56 | $0.927 | 96,751.0 | +2.55% |
| 2024-06 | $26.54 | $25.46 | $1.08 | 77,697.0 | -2.35% |
| 2024-05 | $26.71 | $25.33 | $1.38 | 145,182.0 | +2.99% |
| 2024-04 | $26.19 | $25.24 | $0.95 | 229,112.0 | -1.89% |
| 2024-03 | $26.13 | $25.49 | $0.638 | 216,007.0 | +1.84% |
| 2024-02 | $25.55 | $24.75 | $0.7942 | 112,531.0 | +1.92% |
| 2024-01 | $25.39 | $24.42 | $0.97 | 139,497.0 | -0.48% |
Cambria Trinity ETF 주식 (TRTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.41 | $24.49 | $0.925 | 175,126.0 | +1.29% |
| 2023-11 | $24.82 | $23.95 | $0.865 | 126,544.0 | +3.66% |
| 2023-10 | $24.57 | $23.51 | $1.06 | 318,908.0 | -2.10% |
| 2023-09 | $25.08 | $24.25 | $0.83 | 127,264.0 | -1.61% |
| 2023-08 | $25.47 | $24.25 | $1.22 | 237,999.0 | -2.62% |
| 2023-07 | $25.55 | $24.32 | $1.23 | 262,125.0 | +3.44% |
| 2023-06 | $25.08 | $24.22 | $0.8599 | 509,997.0 | +2.21% |
| 2023-05 | $24.99 | $24.10 | $0.89 | 135,924.0 | -2.57% |
| 2023-04 | $25.14 | $24.53 | $0.61 | 198,064.0 | +0.59% |
| 2023-03 | $25.61 | $23.85 | $1.76 | 685,167.0 | -1.11% |
| 2023-02 | $25.83 | $24.75 | $1.08 | 271,544.0 | -3.05% |
| 2023-01 | $26.06 | $24.70 | $1.36 | 396,828.0 | +2.73% |
0.65%
자본화:
|
볼륨(24시간):