Cambria Emerging Shareholder Yield ETF (EYLD)

EYLD
🏛️ 미국 →
36.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 36.63 36.89 36.54 36.71 0.0M
2025-09-25 35.98 36.81 35.89 36.65 0.0M
2025-09-24 37.07 37.25 37.00 37.00 0.0M
2025-09-23 37.59 37.59 37.26 37.36 0.1M
2025-09-22 37.61 37.61 37.33 37.54 0.0M
2025-09-19 38.10 38.10 37.35 37.50 0.1M
2025-09-18 37.67 37.73 37.25 37.55 0.1M
2025-09-17 38.45 38.62 38.13 38.14 0.1M
2025-09-16 38.63 38.63 38.28 38.46 0.2M
2025-09-15 38.42 38.68 38.38 38.41 0.1M
2025-09-12 38.60 38.60 38.10 38.33 0.0M
2025-09-11 38.11 38.65 38.11 38.52 0.0M
2025-09-10 37.80 38.15 37.80 37.93 0.0M
2025-09-09 37.80 38.24 37.73 37.73 0.1M
2025-09-08 37.68 37.98 37.68 37.91 0.0M
2025-09-05 37.54 37.67 37.39 37.50 0.0M
2025-09-04 37.08 37.35 37.01 37.35 0.0M
2025-09-03 37.20 37.25 37.03 37.22 0.0M
2025-09-02 36.93 37.08 36.73 37.00 0.2M
2025-08-29 37.25 37.45 37.24 37.36 0.0M
2025-08-28 37.60 37.84 37.55 37.83 0.1M
2025-08-27 37.15 37.51 37.06 37.51 0.2M
2025-08-26 37.14 37.50 37.14 37.38 0.0M
2025-08-25 37.74 37.74 37.26 37.38 0.0M
2025-08-22 37.20 37.80 37.20 37.60 0.0M
2025-08-21 37.17 37.35 37.17 37.20 0.0M
2025-08-20 37.03 37.20 36.97 37.05 0.1M
2025-08-19 37.37 37.42 37.04 37.11 0.0M
2025-08-18 37.62 37.62 37.46 37.46 0.0M
2025-08-15 37.74 37.74 37.48 37.62 0.0M
2025-08-14 37.26 37.61 37.26 37.50 0.0M
2025-08-13 38.22 38.22 37.71 37.85 0.0M
2025-08-12 37.58 37.90 37.54 37.85 0.1M
2025-08-11 37.09 37.32 37.08 37.13 0.0M
2025-08-08 36.74 37.44 36.74 37.29 0.0M
2025-08-07 37.16 37.30 37.00 37.11 0.0M
2025-08-06 36.70 37.05 36.70 37.03 0.0M
2025-08-05 36.56 36.69 36.40 36.66 0.0M
2025-08-04 36.08 36.51 36.08 36.39 0.0M
2025-08-01 36.05 36.33 35.85 35.94 0.0M
2025-07-31 36.43 37.07 36.09 36.09 0.1M
2025-07-30 36.76 36.81 36.55 36.65 0.0M
2025-07-29 36.93 36.93 36.67 36.84 0.0M
2025-07-28 37.16 37.16 36.55 36.67 0.0M
2025-07-25 37.06 37.29 37.03 37.16 0.0M
2025-07-24 37.21 37.50 37.07 37.28 0.1M
2025-07-23 36.95 37.37 36.80 37.20 0.0M
2025-07-22 36.88 36.96 36.64 36.92 0.0M
2025-07-21 36.56 37.00 36.56 36.89 0.0M
2025-07-18 36.82 36.82 36.44 36.50 0.0M
2025-07-17 36.56 36.76 36.40 36.61 0.1M
2025-07-16 36.52 36.63 36.11 36.60 0.0M
2025-07-15 36.77 36.77 36.25 36.53 0.2M
2025-07-14 36.43 37.10 36.33 36.50 0.0M
2025-07-11 36.91 36.91 36.17 36.33 0.0M
2025-07-10 36.35 36.45 36.16 36.30 0.1M
2025-07-09 36.31 36.48 36.27 36.37 0.0M
2025-07-08 36.03 36.34 36.03 36.18 0.0M
2025-07-07 36.26 36.31 35.91 36.01 0.0M
2025-07-03 36.83 36.95 36.75 36.90 0.0M
2025-07-02 36.20 36.68 36.20 36.63 0.1M
2025-07-01 35.88 36.25 35.88 36.16 0.1M
2025-06-30 35.75 36.21 35.75 36.12 0.1M
2025-06-27 36.53 36.53 35.75 35.91 0.0M
2025-06-26 35.86 36.14 35.08 36.02 0.0M
2025-06-25 36.09 36.09 35.75 35.88 0.0M
2025-06-24 35.80 36.09 35.64 36.00 0.0M
2025-06-23 34.97 36.73 34.30 35.23 0.0M
2025-06-20 35.95 35.95 34.83 34.93 0.0M
2025-06-18 35.04 35.32 35.04 35.06 0.0M
2025-06-17 35.70 35.90 35.51 35.51 0.0M
2025-06-16 35.77 36.13 35.77 35.87 0.0M
2025-06-13 35.59 35.72 35.34 35.52 0.0M
2025-06-12 35.75 36.00 35.75 35.99 0.0M
2025-06-11 35.59 35.82 35.53 35.73 0.0M
2025-06-10 35.55 35.57 35.31 35.52 0.0M
2025-06-09 35.71 35.71 35.07 35.29 0.0M
2025-06-06 34.66 35.20 34.64 35.04 0.0M
2025-06-05 35.10 35.17 34.87 34.92 0.0M
2025-06-04 34.68 35.08 34.68 34.90 0.0M
2025-06-03 34.24 34.74 34.24 34.53 0.0M
2025-06-02 34.34 34.60 34.25 34.48 0.0M
2025-05-30 34.55 34.55 34.15 34.37 0.1M
2025-05-29 34.56 34.82 34.56 34.57 0.0M
2025-05-28 34.34 34.89 34.34 34.38 0.0M
2025-05-27 34.22 34.59 34.19 34.46 0.1M
2025-05-23 34.00 34.21 33.85 34.18 0.0M
2025-05-22 33.94 34.07 33.83 33.90 0.1M
2025-05-21 34.48 34.48 33.88 33.88 0.3M
2025-05-20 33.19 34.21 33.19 34.21 0.3M
2025-05-19 33.59 34.03 33.59 34.02 0.0M
2025-05-16 33.89 33.97 33.68 33.86 1.2M
2025-05-15 33.88 33.94 33.75 33.93 0.1M
2025-05-14 33.91 34.00 33.76 33.93 0.0M
2025-05-13 33.25 33.75 33.25 33.64 0.0M
2025-05-12 33.50 33.54 33.10 33.46 0.0M
2025-05-09 32.89 33.00 32.69 32.94 0.0M
2025-05-08 32.45 32.80 32.44 32.44 0.1M
2025-05-07 32.42 32.62 32.20 32.40 0.2M
2025-05-06 32.70 32.92 32.50 32.81 0.0M
2025-05-05 32.21 33.12 32.21 32.88 0.0M
2025-05-02 32.99 32.99 32.57 32.91 0.0M
2025-05-01 31.37 31.98 31.37 31.60 0.0M
2025-04-30 31.70 31.90 31.45 31.68 0.0M
2025-04-29 31.51 32.03 31.51 31.70 0.1M
2025-04-28 31.70 31.80 31.46 31.80 0.1M
2025-04-25 31.58 31.84 31.34 31.61 0.1M
2025-04-24 31.63 31.74 31.38 31.67 0.0M
2025-04-23 31.39 31.66 31.20 31.36 0.1M
2025-04-22 30.66 31.30 30.66 30.99 0.2M
2025-04-21 30.71 30.91 30.34 30.57 0.1M
2025-04-17 30.60 30.92 30.06 30.73 0.0M
2025-04-16 30.75 30.75 30.16 30.52 0.1M
2025-04-15 31.21 31.21 30.46 30.47 0.4M
2025-04-14 30.52 30.64 30.30 30.55 0.0M
2025-04-11 29.24 30.23 29.24 30.01 0.1M
2025-04-10 29.16 29.40 28.55 29.20 0.0M
2025-04-09 27.70 29.25 27.30 28.82 0.2M
2025-04-08 28.85 28.98 27.61 27.65 0.2M
2025-04-07 28.25 29.00 28.01 28.01 0.1M
2025-04-04 31.00 31.00 29.38 29.69 0.2M
2025-04-03 31.30 31.67 31.29 31.29 0.1M
2025-04-02 31.74 32.11 31.74 32.00 0.0M
2025-04-01 31.75 32.10 31.65 32.02 0.0M
2025-03-31 32.11 32.11 31.47 31.75 0.0M
2025-03-28 32.42 32.42 31.88 32.12 0.0M
2025-03-27 32.42 32.68 32.36 32.48 0.0M
2025-03-26 32.48 32.70 32.36 32.42 0.1M
2025-03-25 32.64 32.86 32.61 32.70 0.1M
2025-03-24 32.66 32.74 32.46 32.51 0.0M
2025-03-21 32.59 32.75 32.50 32.68 0.0M
2025-03-20 32.70 32.89 32.70 32.83 0.0M
2025-03-19 33.01 33.06 32.63 32.84 0.3M
2025-03-18 32.94 33.04 32.89 32.96 0.1M
2025-03-17 32.62 33.18 32.62 33.02 0.0M
2025-03-14 32.42 32.70 32.37 32.70 0.0M
2025-03-13 32.08 32.33 32.01 32.25 0.0M
2025-03-12 32.16 32.37 31.99 32.37 0.2M
2025-03-11 31.91 32.10 31.65 32.00 0.1M
2025-03-10 32.10 32.17 31.65 31.89 0.1M
2025-03-07 32.21 32.44 32.06 32.39 0.2M
2025-03-06 32.26 32.39 31.99 32.15 0.1M
2025-03-05 32.03 32.49 32.01 32.32 0.1M
2025-03-04 31.73 32.00 31.33 31.74 0.1M
2025-03-03 31.65 31.96 31.30 31.30 0.0M
2025-02-28 31.41 31.71 31.32 31.63 0.0M
2025-02-27 32.45 32.47 31.72 31.88 0.0M
2025-02-26 32.56 32.69 32.41 32.51 0.0M
2025-02-25 32.49 32.49 32.27 32.40 0.0M
2025-02-24 32.51 32.74 32.41 32.45 0.0M
2025-02-21 32.30 32.75 32.30 32.39 0.0M
2025-02-20 32.68 32.80 32.55 32.78 0.0M
2025-02-19 32.42 32.51 32.29 32.34 0.1M
2025-02-18 32.51 32.69 32.42 32.67 0.1M
2025-02-14 32.43 32.43 32.19 32.30 0.0M
2025-02-13 31.96 32.36 31.90 32.32 0.1M
2025-02-12 31.95 32.24 31.82 32.24 0.0M
2025-02-11 31.86 32.01 31.76 31.97 0.2M
2025-02-10 32.00 32.02 31.74 31.96 0.0M
2025-02-07 32.09 32.09 31.69 31.73 0.0M
2025-02-06 32.00 32.09 31.91 32.06 0.0M
2025-02-05 31.72 31.90 31.59 31.84 0.1M
2025-02-04 31.68 31.82 31.47 31.70 0.0M
2025-02-03 31.12 31.62 30.60 31.45 0.1M
2025-01-31 31.89 31.89 31.45 31.54 0.1M
2025-01-30 31.78 32.04 31.58 31.92 0.0M
2025-01-29 31.76 31.76 31.39 31.43 0.0M
2025-01-28 31.50 31.84 31.23 31.54 0.1M
2025-01-27 31.61 31.68 31.55 31.68 0.0M
2025-01-24 32.00 32.15 31.90 32.03 0.0M
2025-01-23 31.81 31.99 31.71 31.91 0.1M
2025-01-22 31.78 32.06 31.78 31.97 0.1M
2025-01-21 31.32 31.83 31.32 31.61 0.0M
2025-01-17 31.21 31.62 31.21 31.32 0.0M
2025-01-16 31.33 31.35 31.13 31.21 0.1M
2025-01-15 31.13 31.38 31.09 31.22 0.1M
2025-01-14 30.98 31.05 30.77 30.98 0.1M
2025-01-13 30.29 30.66 30.29 30.59 0.4M
2025-01-10 30.85 31.00 30.70 30.71 0.1M
2025-01-08 31.52 31.53 31.28 31.47 0.1M
2025-01-07 31.69 31.86 31.48 31.48 0.0M
2025-01-06 31.60 31.83 31.51 31.63 0.0M
2025-01-03 31.53 31.70 31.03 31.03 0.4M
2025-01-02 31.36 31.59 31.24 31.32 0.1M