Cambria Emerging Shareholder Yield ETF【EYLD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Cambria Emerging Shareholder Yield ETF (EYLD)
Cambria Emerging Shareholder Yield ETF (EYLD) 과거

Cambria Emerging Shareholder Yield ETF (EYLD)

31.7141

-0.6959

(-2.15%)

마감 19 12월 6:00AM

31.7141

0.00

(0.00%)

시간외 거래: 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.3259	-4.01301452785	33.04	33.68	31.7141	59481	32.75237358	SP
4	-0.9259	-2.83670343137	32.64	34.02	31.7141	74140	32.71774779	SP
12	-2.9259	-8.44659353349	34.64	35.44	31.7141	74561	33.52894005	SP
26	-3.8359	-10.7901547117	35.55	36.16	30.2338	71805	33.81128439	SP
52	1.2641	4.15139573071	30.45	36.16	29.44	70487	33.77647557	SP
156	-3.5259	-10.0053916005	35.24	38.1	24.448	43447	31.60570239	SP
260	-1.1359	-3.45783866058	32.85	41.71	18.8469	29701	31.80310295	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734564600	31.7141	-0.7	-2.15	32.33	32.5126	31.6763	125324
1734478200	32.409999	-0.14	-0.43	32.205	32.43	32.119	91676
1734391800	32.549999	-0.19	-0.58	32.67	32.67	32.4147	47905
1734132600	32.74	-0.1	-0.30	32.909999	32.929699	32.71	36337
1734046200	32.84	-0.41	-1.23	32.88	33.063808	32.81	42584
1733959800	33.25	0.4	1.22	33.04	33.68	32.9668	75836
1733873400	32.85	-0.5	-1.50	33.009999	33.13	32.85	28044
1733787000	33.35	0.91	2.81	33.509999	34.02	32.994999	104617
1733527800	32.439999	-0.17	-0.52	33.034999	33.119999	32.439999	47664
1733441400	32.61	-0.24	-0.73	32.89	33.1353	32.61	379671
1733355000	32.85	0.19	0.58	32.2	33	32.2	46388
1733268600	32.659999	0.17	0.52	32.659999	32.759999	32.3701	47184
1733182200	32.49	-0.24	-0.73	32.63	32.74	32.463	46113
1732917840	32.729999	0.26	0.80	32.36	32.729999	32	19913
1732750200	32.47	-0.05	-0.15	32.78	32.78	32.28	41120
1732663800	32.52	-0.29	-0.88	32.57	32.765	32.52	77452
1732577400	32.81	0.12	0.37	32.939999	32.939999	32.61	52569
1732318200	32.689999	-0.2	-0.61	32.729999	32.7999	32.6469	104302
1732231800	32.89	0.23	0.70	32.78	32.909999	32.7401	46770
1732145400	32.659999	-0.19	-0.58	32.64	32.659999	32.4303	66801
1732059000	32.85	0.3	0.91	32.549999	32.85	32.3701	97515
1731972600	32.555	0.28	0.87	32.299999	32.6188	32.299999	52915
1731713400	32.2748	0.23	0.73	32.2	32.369999	32.18	87180
1731627000	32.04	-0.26	-0.80	32.18	32.3585	32.04	51894
1731540600	32.299999	-0.16	-0.49	32.42	32.479999	32.22	49722
1731454200	32.46	-0.59	-1.79	32.619999	32.729999	32.25	72179
1731367800	33.049999	-0.31	-0.93	33.34	33.34	32.85	51219
1731108600	33.36	-0.69	-2.03	33.57	34.05	33.2061	70997
1731022200	34.05	0.74	2.22	34.03	34.14	33.8467	185702
1730935800	33.31	-0.33	-0.98	33.295	33.5	33.0659	198750
1730849400	33.64	0.31	0.93	33.549999	33.7921	33.479999	44551
1730763000	33.33	-0.1	-0.30	33.43	33.66	33.3147	41493
1730500200	33.43	0.21	0.63	33.6	33.63	33.29	38422
1730413800	33.22	-0.1	-0.30	33.22	33.22	32.979999	20251
1730327400	33.32	-0.15	-0.45	33.35	33.45	33.18	33161
1730241000	33.47	-0.13	-0.39	33.409999	33.5983	33.409999	47980
1730154600	33.6	-0.04	-0.12	33.42	33.7695	33.42	31413
1729895400	33.64	-0.05	-0.15	34.5	34.5	33.5101	23754
1729809000	33.69	0.1	0.30	33.47	33.7	33.47	48969
1729722600	33.59	-0.4	-1.18	33.8	33.8	33.47	51457
1729636200	33.99	0.07	0.21	34.43	34.43	33.73	86504
1729549800	33.92	-0.12	-0.35	33.81	34.0099	33.74	68522
1729290600	34.04	0.11	0.32	34.03	34.1587	33.9601	40269
1729204200	33.93	-0.16	-0.47	33.7	34.0499	33.7	32687
1729117800	34.09	0.49	1.46	33.8	34.15	33.8	31076
1729031400	33.6	-0.81	-2.35	34	34.06	33.54	36608
1728945000	34.41	0.09	0.26	34.22	35.27	34.145	82896
1728685800	34.32	0.11	0.32	34.21	34.3301	34.07	41453
1728599400	34.21	0.25	0.74	33.96	34.21	33.9302	91112
1728513000	33.96	-0.3	-0.88	33.84	34.12	33.6283	52874
1728426600	34.26	-0.75	-2.14	34.25	34.39	34	202568
1728340200	35.01	0.39	1.13	34.82	35.0899	34.76	204447
1728081000	34.62	0.25	0.73	34.46	34.62	34.36	133085
1727994600	34.37	-0.26	-0.75	34.3	34.4275	34.12	70332
1727908200	34.63	0.24	0.70	34.81	34.81	34.53559	44492
1727821800	34.39	-0.21	-0.61	34.45	34.74	34.275	55900
1727735400	34.6	-0.78	-2.20	35.1	35.1	34.42	149889
1727476200	35.38	0.21	0.60	35.32	35.44	35.075	73013
1727389800	35.17	0.73	2.12	35.21	35.362	34.85	92809
1727303400	34.44	-0.37	-1.06	34.64	34.65	34.34	73640
1727217000	34.81	0.9	2.65	34.59	34.97	34.4001	99667
1727130600	33.91	0.29	0.86	33.9	34.06	33.799706	45762
1726871400	33.62	-0.38	-1.12	33.63	33.67	33.5001	53401
1726785000	34	0.54	1.61	33.72	34.05	33.6201	69834

Cambria Emerging Shareho...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관