Hot Features
프리미엄
Cambria Large Cap Shareholder Yield ETF (LYLD)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1699 | -0.644268325054 | 26.371 | 26.79 | 26.2 | 767 | 26.49920639 | SP |
| 4 | -0.2489 | -0.941020793951 | 26.45 | 27.13 | 25.96 | 905 | 26.34327946 | SP |
| 12 | -1.7491 | -6.25791586464 | 27.9502 | 27.9502 | 25.1107 | 8301 | 27.07777105 | SP |
| 26 | -0.27 | -1.01998028038 | 26.4711 | 28.18 | 25.1107 | 4280 | 27.07271835 | SP |
| 52 | -0.0089 | -0.0339565051507 | 26.21 | 28.18 | 24.29 | 5485 | 26.51792417 | SP |
| 156 | -0.0089 | -0.0339565051507 | 26.21 | 28.18 | 24.29 | 5485 | 26.51792417 | SP |
| 260 | -0.0089 | -0.0339565051507 | 26.21 | 28.18 | 24.29 | 5485 | 26.51792417 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 26.2011 | -0.32 | -1.21 | 26.5228 | 26.5228 | 26.2 | 322 |
| 1740094200 | 26.5228 | 0.01 | 0.05 | 26.5108 | 26.5228 | 26.38 | 300 |
| 1740007800 | 26.5108 | -0.03 | -0.10 | 26.79 | 26.79 | 26.5108 | 108 |
| 1739921400 | 26.5367 | 0.17 | 0.63 | 26.371 | 26.57 | 26.36 | 2338 |
| 1739575800 | 26.371 | 0.15 | 0.58 | 26.2189 | 26.41 | 26.2189 | 547 |
| 1739489400 | 26.2189 | 0.24 | 0.91 | 25.9825 | 26.2189 | 25.9825 | 109 |
| 1739403000 | 25.9825 | -0.27 | -1.01 | 26.2488 | 26.2488 | 25.96 | 3492 |
| 1739316600 | 26.2488 | 0.09 | 0.34 | 26.1589 | 26.31 | 26.1589 | 1082 |
| 1739230200 | 26.1589 | 0.1 | 0.39 | 26.0564 | 26.18 | 26.0564 | 216 |
| 1738971000 | 26.0564 | -0.17 | -0.66 | 26.2304 | 26.24 | 26.0564 | 466 |
| 1738884600 | 26.2304 | -0.15 | -0.58 | 26.3845 | 26.3845 | 26.12 | 1361 |
| 1738798200 | 26.3845 | -0 | -0.01 | 26.3861 | 26.3861 | 26.26 | 277 |
| 1738711800 | 26.3861 | 0.01 | 0.04 | 26.3765 | 26.44 | 26.35 | 1324 |
| 1738625400 | 26.3765 | -0.15 | -0.58 | 26.5297 | 26.5297 | 26.3765 | 724 |
| 1738366200 | 26.5297 | -0.22 | -0.83 | 26.753 | 26.753 | 26.5297 | 2411 |
| 1738279800 | 26.753 | 0.13 | 0.47 | 27.13 | 27.13 | 26.75 | 407 |
| 1738193400 | 26.6274 | 0.06 | 0.22 | 26.57 | 26.78 | 26.57 | 492 |
| 1738107000 | 26.57 | -0.22 | -0.82 | 26.88 | 26.88 | 26.57 | 828 |
| 1738020600 | 26.79 | 0.34 | 1.29 | 26.45 | 26.79 | 26.45 | 388 |
| 1737761400 | 26.45 | 0.16 | 0.61 | 26.46 | 26.57 | 26.45 | 662 |
| 1737675000 | 26.29 | 0 | 0.00 | 26.29 | 26.29 | 26.29 | 0 |
| 1737588600 | 26.29 | -0.23 | -0.87 | 26.52 | 26.52 | 26.29 | 1937 |
| 1737502200 | 26.52 | 0.1 | 0.38 | 26.54 | 26.58 | 26.48 | 2126 |
| 1737156600 | 26.42 | 0.19 | 0.72 | 26.23 | 26.5 | 26.23 | 1199 |
| 1737070200 | 26.23 | 0.07 | 0.28 | 26.1558 | 26.23 | 26.05 | 2181 |
| 1736983800 | 26.1558 | 0.36 | 1.40 | 25.7939 | 26.1889 | 25.7939 | 224 |
| 1736897400 | 25.7939 | 0.3 | 1.19 | 25.49 | 25.7939 | 25.49 | 4 |
| 1736811000 | 25.49 | 0.35 | 1.37 | 25.1445 | 25.49 | 25.1445 | 24500 |
| 1736551800 | 25.1445 | -0.41 | -1.59 | 25.55 | 25.55 | 25.1445 | 222 |
| 1736379000 | 25.55 | 0.07 | 0.29 | 25.4754 | 25.55 | 25.4754 | 3256 |
| 1736292600 | 25.4754 | -0.05 | -0.21 | 25.2 | 25.57 | 25.2 | 400 |
| 1736206200 | 25.53 | 0.08 | 0.31 | 25.45 | 25.84 | 25.45 | 11462 |
| 1735947000 | 25.45 | 0.12 | 0.47 | 25.33 | 25.52 | 25.33 | 522 |
| 1735860600 | 25.33 | -0.06 | -0.22 | 25.515 | 25.515 | 25.29 | 3686 |
| 1735687800 | 25.3859 | 0.07 | 0.26 | 25.32 | 25.44 | 25.32 | 511 |
| 1735601400 | 25.32 | -0.22 | -0.86 | 25.54 | 25.54 | 25.1107 | 3374 |
| 1735342200 | 25.54 | -0.14 | -0.53 | 25.6751 | 25.6751 | 25.4367 | 1323 |
| 1735255800 | 25.6751 | 0.05 | 0.19 | 25.6259 | 25.6751 | 25.6259 | 33 |
| 1735077840 | 25.6259 | 0.16 | 0.61 | 25.47 | 25.6259 | 25.47 | 12 |
| 1734996600 | 25.47 | 0.02 | 0.08 | 25.45 | 25.47 | 25.26 | 2147 |
| 1734737400 | 25.45 | 0.22 | 0.87 | 25.1687 | 25.45 | 25.1687 | 1221 |
| 1734651000 | 25.23 | -0.11 | -0.43 | 25.34 | 25.34 | 25.18 | 4728 |
| 1734564600 | 25.34 | -0.6 | -2.31 | 25.9385 | 26.03 | 25.34 | 1181 |
| 1734478200 | 25.9385 | -0.22 | -0.85 | 26.1621 | 26.17 | 25.9 | 1161 |
| 1734391800 | 26.1621 | -0.35 | -1.31 | 26.51 | 26.51 | 26.1621 | 310 |
| 1734132600 | 26.51 | -0.07 | -0.26 | 26.58 | 26.58 | 26.47 | 1205 |
| 1734046200 | 26.58 | -0.17 | -0.64 | 26.75 | 26.75 | 26.58 | 897 |
| 1733959800 | 26.75 | -0.01 | -0.05 | 26.7629 | 26.8 | 26.69 | 2550 |
| 1733873400 | 26.7629 | -0.32 | -1.19 | 27.0865 | 27.0865 | 26.7629 | 1506 |
| 1733787000 | 27.0865 | -0.05 | -0.18 | 27 | 27.31 | 27 | 518 |
| 1733527800 | 27.1365 | -0.27 | -1.00 | 27.41 | 27.41 | 27.1365 | 1929 |
| 1733441400 | 27.41 | 0.06 | 0.23 | 27.3466 | 27.41 | 27.33 | 353149 |
| 1733355000 | 27.3466 | -0.28 | -1.01 | 27.17 | 27.37 | 27.17 | 706 |
| 1733268600 | 27.6252 | -0.15 | -0.54 | 27.7745 | 27.7745 | 27.6252 | 127 |
| 1733182200 | 27.7745 | -0.18 | -0.63 | 27.9502 | 27.9502 | 27.7745 | 67 |
| 1732917840 | 27.9502 | 0.07 | 0.24 | 27.8839 | 28.05 | 27.8839 | 38 |
| 1732750200 | 27.8839 | 0.05 | 0.16 | 27.8385 | 28 | 27.8385 | 590 |
| 1732663800 | 27.8385 | -0.11 | -0.39 | 27.9473 | 27.9473 | 27.8385 | 172 |
| 1732577400 | 27.9473 | 0.16 | 0.57 | 27.79 | 28.18 | 27.79 | 3399 |
