Hot Features
프리미엄
Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2194 | -0.833605629308 | 26.3194 | 26.3194 | 25.65 | 4781 | 25.92337465 | SP |
| 4 | -1.84 | -6.58554044381 | 27.94 | 27.94 | 25.65 | 2990 | 26.51435585 | SP |
| 12 | -0.1657 | -0.630860780409 | 26.2657 | 28.71 | 25.65 | 3306 | 27.0893122 | SP |
| 26 | 0.13 | 0.500577589526 | 25.97 | 28.71 | 25.09 | 6346 | 26.62222821 | SP |
| 52 | 0.92 | 3.65369340747 | 25.18 | 28.71 | 24.35 | 9345 | 25.88042343 | SP |
| 156 | 0.92 | 3.65369340747 | 25.18 | 28.71 | 24.35 | 9345 | 25.88042343 | SP |
| 260 | 0.92 | 3.65369340747 | 25.18 | 28.71 | 24.35 | 9345 | 25.88042343 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.1 | 0.13 | 0.50 | 25.98 | 26.1 | 25.98 | 1132 |
| 1735860600 | 25.97 | -0.01 | -0.04 | 26.1 | 26.1 | 25.97 | 468 |
| 1735687800 | 25.98 | 0.12 | 0.46 | 25.88 | 26.06 | 25.88 | 5757 |
| 1735601400 | 25.86 | -0.09 | -0.35 | 25.79 | 25.9501 | 25.65 | 7680 |
| 1735342200 | 25.95 | -0.37 | -1.40 | 26.3194 | 26.3194 | 25.77 | 5217 |
| 1735255800 | 26.3194 | 0.14 | 0.53 | 26.1794 | 26.3194 | 26.1794 | 221 |
| 1735077840 | 26.1794 | 0.22 | 0.86 | 26.08 | 26.1799 | 25.945 | 1453 |
| 1734996600 | 25.9549 | -0.09 | -0.33 | 26.145 | 26.145 | 25.95 | 580 |
| 1734737400 | 26.04 | 0.03 | 0.12 | 26.01 | 26.28 | 26.01 | 2771 |
| 1734651000 | 26.01 | -0.06 | -0.23 | 26.4 | 26.4 | 26 | 3483 |
| 1734564600 | 26.07 | -1 | -3.69 | 27.07 | 27.2321 | 25.97 | 6794 |
| 1734478200 | 27.07 | -0.45 | -1.65 | 27.43 | 27.43 | 27.06 | 6156 |
| 1734391800 | 27.5233 | -0 | -0.00 | 27.85 | 27.85 | 27.43 | 2093 |
| 1734132600 | 27.5245 | -0.05 | -0.17 | 27.57 | 27.57 | 27.5245 | 136 |
| 1734046200 | 27.57 | -0.2 | -0.74 | 27.7749 | 27.7749 | 27.53 | 2928 |
| 1733959800 | 27.7749 | 0.2 | 0.73 | 27.68 | 27.775 | 27.68 | 3817 |
| 1733873400 | 27.5724 | -0.03 | -0.12 | 27.605 | 27.6512 | 27.385 | 1598 |
| 1733787000 | 27.605 | -0.04 | -0.13 | 27.72 | 27.9 | 27.605 | 814 |
| 1733527800 | 27.64 | -0.39 | -1.39 | 27.94 | 27.94 | 27.53 | 1873 |
| 1733441400 | 28.03 | -0.06 | -0.21 | 27.98 | 28.03 | 27.77 | 9293 |
| 1733355000 | 28.09 | 0.01 | 0.03 | 28.27 | 28.27 | 28 | 5651 |
| 1733268600 | 28.0815 | -0.19 | -0.67 | 28.33 | 28.33 | 28.0212 | 673 |
| 1733182200 | 28.2705 | 0.08 | 0.29 | 28.27 | 28.3301 | 28.1247 | 844 |
| 1732917840 | 28.19 | 0.03 | 0.10 | 28.1619 | 28.25 | 28.1619 | 1984 |
| 1732750200 | 28.1619 | -0.06 | -0.20 | 28.2177 | 28.445 | 28.16 | 1039 |
| 1732663800 | 28.2177 | -0.38 | -1.34 | 28.6 | 28.6 | 28.2177 | 2176 |
| 1732577400 | 28.6 | 0.5 | 1.79 | 28.25 | 28.71 | 28.25 | 1697 |
| 1732318200 | 28.0977 | 0.45 | 1.62 | 27.68 | 28.0977 | 27.68 | 742 |
| 1732231800 | 27.65 | 0.4 | 1.47 | 27.25 | 27.65 | 27.25 | 5334 |
| 1732145400 | 27.25 | 0.05 | 0.18 | 27.2 | 27.25 | 27.0637 | 3565 |
| 1732059000 | 27.2 | -0.18 | -0.67 | 27.07 | 27.26 | 27.07 | 7361 |
| 1731972600 | 27.3847 | 0.01 | 0.04 | 27.49 | 27.5064 | 27.3847 | 1279 |
| 1731713400 | 27.375 | -0.22 | -0.78 | 27.59 | 27.59 | 27.3 | 30758 |
| 1731627000 | 27.59 | -0.25 | -0.89 | 27.8366 | 27.85 | 27.5599 | 1117 |
| 1731540600 | 27.8366 | -0.13 | -0.48 | 28.04 | 28.14 | 27.8366 | 893 |
| 1731454200 | 27.97 | -0.33 | -1.16 | 28.2991 | 28.2991 | 27.9548 | 4137 |
| 1731367800 | 28.2991 | 0.32 | 1.13 | 27.99 | 28.3338 | 27.99 | 6951 |
| 1731108600 | 27.983 | 0.04 | 0.15 | 28.03 | 28.03 | 27.9479 | 573 |
| 1731022200 | 27.94 | -0.19 | -0.67 | 28.1277 | 28.1277 | 27.93 | 4973 |
| 1730935800 | 28.1277 | 1.67 | 6.30 | 27.12 | 28.1277 | 27.12 | 1740 |
| 1730849400 | 26.46 | 0.47 | 1.81 | 25.99 | 26.46 | 25.99 | 3355 |
| 1730763000 | 25.99 | 0.14 | 0.54 | 25.78 | 26.01 | 25.78 | 485 |
| 1730500200 | 25.85 | -0.15 | -0.56 | 25.995 | 26.01 | 25.82 | 1542 |
| 1730413800 | 25.995 | -0.14 | -0.54 | 25.95 | 26.16 | 25.95 | 2085 |
| 1730327400 | 26.1357 | 0.12 | 0.46 | 25.96 | 26.32 | 25.96 | 2416 |
| 1730241000 | 26.0152 | -0.15 | -0.59 | 26.17 | 26.17 | 25.98 | 1540 |
| 1730154600 | 26.17 | 0.31 | 1.20 | 25.99 | 26.28 | 25.99 | 4703 |
| 1729895400 | 25.86 | -0.31 | -1.18 | 26.14 | 26.24 | 25.85 | 3738 |
| 1729809000 | 26.17 | 0.09 | 0.35 | 26.21 | 26.21 | 25.9684 | 3806 |
| 1729722600 | 26.08 | -0.21 | -0.78 | 26.2857 | 26.2857 | 26 | 1174 |
| 1729636200 | 26.2857 | -0.2 | -0.77 | 26.44 | 26.44 | 26.28 | 654 |
| 1729549800 | 26.49 | -0.53 | -1.96 | 27.02 | 27.02 | 26.48 | 1754 |
| 1729290600 | 27.02 | -0.17 | -0.63 | 27.17 | 27.17 | 27.01 | 6272 |
| 1729204200 | 27.19 | 0.03 | 0.11 | 27.16 | 27.19 | 26.99 | 1950 |
| 1729117800 | 27.16 | 0.44 | 1.64 | 26.722 | 27.2 | 26.722 | 2008 |
| 1729031400 | 26.722 | -0.03 | -0.10 | 26.75 | 26.894 | 26.6 | 1565 |
| 1728945000 | 26.75 | 0.06 | 0.22 | 26.7 | 26.76 | 26.68 | 2711 |
| 1728685800 | 26.6925 | 0.43 | 1.62 | 26.2657 | 26.6925 | 26.2657 | 37 |
| 1728599400 | 26.2657 | -0.09 | -0.32 | 26.37 | 26.37 | 26.125 | 1719 |
| 1728513000 | 26.3507 | 0.09 | 0.34 | 26.2611 | 26.3507 | 26.2611 | 170 |
| 1728426600 | 26.2611 | -0.15 | -0.57 | 26.411 | 26.411 | 26.14 | 742 |
| 1728340200 | 26.411 | -0.21 | -0.78 | 26.62 | 26.62 | 26.29 | 785 |
