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
2022-12-30 28.37 28.37 28.02 28.04 0.0M
2022-12-29 28.34 28.69 28.31 28.39 0.0M
2022-12-28 28.49 28.53 28.03 28.18 0.1M
2022-12-27 28.47 28.75 28.47 28.66 0.0M
2022-12-23 28.12 28.41 28.10 28.27 0.0M
2022-12-22 27.87 28.06 27.81 28.05 0.0M
2022-12-21 28.42 28.64 28.33 28.49 0.1M
2022-12-20 28.29 28.39 28.17 28.33 0.0M
2022-12-19 28.10 28.49 28.10 28.29 0.0M
2022-12-16 27.94 28.15 27.94 28.09 0.0M
2022-12-15 28.45 28.45 28.02 28.06 0.0M
2022-12-14 28.66 28.76 28.47 28.50 0.0M
2022-12-13 28.88 28.98 28.62 28.74 0.0M
2022-12-12 28.45 28.57 28.28 28.57 0.0M
2022-12-09 28.37 28.52 28.21 28.21 0.0M
2022-12-08 28.77 28.77 28.47 28.59 0.0M
2022-12-07 28.58 28.64 28.39 28.50 0.0M
2022-12-06 28.68 28.76 28.47 28.58 0.0M
2022-12-05 28.76 28.76 28.40 28.54 0.0M
2022-12-02 28.06 28.82 28.06 28.76 0.0M
2022-12-01 28.79 28.79 28.53 28.72 0.0M
2022-11-30 28.50 28.93 28.50 28.79 0.0M
2022-11-29 28.33 28.39 28.26 28.37 0.0M
2022-11-28 28.13 28.21 27.92 28.06 0.0M
2022-11-25 27.71 28.10 27.71 28.03 0.0M
2022-11-23 27.74 28.07 27.74 28.07 0.0M
2022-11-22 27.20 27.75 27.20 27.58 0.0M
2022-11-21 27.40 27.40 27.13 27.25 0.0M
2022-11-18 27.43 27.43 27.21 27.35 0.0M
2022-11-17 27.24 27.47 27.07 27.37 0.0M
2022-11-16 27.75 27.77 27.30 27.44 0.0M
2022-11-15 28.22 28.22 27.23 27.77 0.0M
2022-11-14 27.61 27.70 27.40 27.48 0.0M
2022-11-11 27.97 27.97 27.18 27.56 0.0M
2022-11-10 26.49 27.50 26.49 27.34 0.0M
2022-11-09 26.19 26.57 26.19 26.30 0.0M
2022-11-08 26.47 26.73 26.42 26.61 0.0M
2022-11-07 26.30 27.78 25.95 26.50 0.0M
2022-11-04 26.03 27.85 26.01 26.30 0.0M
2022-11-03 25.12 25.42 24.97 25.35 0.0M
2022-11-02 25.43 25.49 24.93 25.09 0.3M
2022-11-01 25.39 26.00 25.03 25.12 0.0M
2022-10-31 24.95 24.95 24.68 24.85 0.0M
2022-10-28 25.01 25.20 25.00 25.20 0.0M
2022-10-27 25.65 25.65 25.31 25.31 0.0M
2022-10-26 25.46 25.72 25.35 25.56 0.0M
2022-10-25 25.23 25.26 24.99 25.13 0.0M
2022-10-24 24.82 25.17 24.82 25.17 0.0M
2022-10-21 25.08 25.70 25.08 25.67 0.0M
2022-10-20 25.15 25.67 25.05 25.23 0.0M
2022-10-19 25.52 26.26 24.57 25.04 0.1M
2022-10-18 25.47 26.55 25.12 25.45 0.0M
2022-10-17 25.25 25.82 25.25 25.54 0.0M
2022-10-14 25.13 25.13 24.80 24.91 0.0M
2022-10-13 24.99 26.28 24.52 25.31 0.1M
2022-10-12 25.07 25.24 25.01 25.10 0.0M
2022-10-11 25.41 25.41 25.15 25.23 0.0M
2022-10-10 25.51 25.54 25.25 25.35 0.0M
2022-10-07 25.94 25.94 25.50 25.60 0.0M
2022-10-06 26.14 26.23 25.95 26.00 0.0M
2022-10-05 25.93 26.10 25.50 26.06 0.0M
2022-10-04 25.56 26.29 25.56 26.17 0.0M
2022-10-03 25.23 25.50 24.99 25.18 0.0M
2022-09-30 25.01 25.02 24.72 24.84 0.0M
2022-09-29 25.06 25.06 24.45 24.91 0.2M
2022-09-28 25.09 25.43 25.00 25.41 0.0M
2022-09-27 25.30 25.71 25.00 25.29 0.0M
2022-09-26 25.42 25.64 25.03 25.40 0.1M
2022-09-23 26.56 26.57 25.48 25.98 0.0M
2022-09-22 27.20 27.20 26.63 26.90 0.0M
2022-09-21 27.40 27.90 27.30 27.36 0.3M
2022-09-20 27.50 27.67 27.40 27.45 0.0M
2022-09-19 27.41 27.76 27.27 27.76 0.0M
2022-09-16 27.49 27.78 27.48 27.61 0.0M
2022-09-15 27.65 28.09 27.65 27.66 0.0M
2022-09-14 27.62 28.25 27.51 27.94 0.0M
2022-09-13 28.32 28.32 27.60 27.62 0.0M
2022-09-12 27.27 28.58 27.27 28.51 0.0M
2022-09-09 28.36 28.36 27.76 28.24 0.0M
2022-09-08 27.27 27.90 27.27 27.88 0.0M
2022-09-07 27.80 27.96 27.50 27.77 0.0M
2022-09-06 27.27 27.85 27.27 27.77 0.0M
2022-09-02 27.72 27.86 27.44 27.57 0.0M
2022-09-01 27.46 27.58 27.35 27.58 0.0M
2022-08-31 27.50 27.70 27.34 27.49 0.0M
2022-08-30 27.77 27.88 27.57 27.61 0.0M
2022-08-29 27.39 28.09 27.39 27.95 0.0M
2022-08-26 28.54 28.54 27.89 27.93 0.0M
2022-08-25 28.09 28.40 28.09 28.40 0.0M
2022-08-24 28.01 28.01 27.83 27.96 0.0M
2022-08-23 27.86 28.04 27.82 27.98 0.0M
2022-08-22 27.60 27.60 27.46 27.53 0.0M
2022-08-19 27.99 27.99 27.46 27.59 0.0M
2022-08-18 27.57 28.75 27.57 27.83 0.0M
2022-08-17 28.12 28.12 27.72 27.83 0.0M
2022-08-16 27.80 28.05 27.80 28.00 0.0M
2022-08-15 28.00 28.65 27.70 27.80 0.0M
2022-08-12 27.62 28.07 27.62 28.00 0.0M
2022-08-11 27.80 27.90 27.61 27.61 0.0M
2022-08-10 27.41 27.81 27.41 27.70 0.0M
2022-08-09 27.36 29.16 27.21 27.21 0.0M
2022-08-08 27.00 27.26 26.99 27.16 0.0M
2022-08-05 26.50 26.92 26.50 26.86 0.0M
2022-08-04 26.88 29.28 26.73 26.85 0.0M
2022-08-03 26.92 26.92 26.65 26.80 0.0M
2022-08-02 27.09 27.09 26.67 26.73 0.0M
2022-08-01 26.98 27.45 26.98 27.05 0.0M
2022-07-29 27.09 27.18 26.93 27.12 0.0M
2022-07-28 26.81 27.12 26.45 27.12 0.0M
2022-07-27 26.77 26.98 26.59 26.96 0.0M
2022-07-26 26.52 26.52 26.36 26.48 0.0M
2022-07-25 26.37 26.62 26.37 26.52 0.0M
2022-07-22 26.56 26.61 26.38 26.38 0.0M
2022-07-21 26.38 26.60 26.38 26.58 0.0M
2022-07-20 26.39 26.68 26.31 26.46 0.0M
2022-07-19 26.29 27.10 26.29 26.58 0.0M
2022-07-18 26.35 26.38 25.95 26.05 0.0M
2022-07-15 25.96 25.98 25.55 25.90 0.0M
2022-07-14 25.41 25.81 25.41 25.79 0.0M
2022-07-13 26.00 26.25 25.57 26.23 0.0M
2022-07-12 26.09 26.27 26.05 26.05 0.0M
2022-07-11 26.37 26.37 25.79 26.17 0.0M
2022-07-08 26.44 26.63 26.40 26.40 0.0M
2022-07-07 26.27 26.47 26.27 26.35 0.0M
2022-07-06 26.01 26.02 25.39 25.91 0.0M
2022-07-05 26.01 26.28 25.72 26.28 0.0M
2022-07-01 26.57 26.67 26.34 26.67 0.0M
2022-06-30 26.23 27.02 26.23 26.71 0.0M
2022-06-29 27.00 27.16 26.82 26.93 0.0M
2022-06-28 27.76 27.76 27.08 27.10 0.0M
2022-06-27 26.97 27.57 26.97 27.46 0.0M
2022-06-24 27.03 27.20 26.90 27.11 0.0M
2022-06-23 27.01 27.01 26.45 26.68 0.0M
2022-06-22 27.63 28.00 27.44 28.00 0.0M
2022-06-21 27.50 28.74 27.50 27.88 0.0M
2022-06-17 28.14 29.35 28.01 29.35 0.0M
2022-06-16 28.72 28.75 27.84 28.20 0.0M
2022-06-15 29.10 29.12 28.73 29.06 0.0M
2022-06-14 28.76 28.94 28.51 28.89 0.0M
2022-06-13 29.15 29.15 28.40 28.63 0.0M
2022-06-10 29.39 29.49 29.16 29.42 0.1M
2022-06-09 30.16 30.77 29.73 30.77 0.0M
2022-06-08 30.40 30.40 30.11 30.16 0.0M
2022-06-07 29.79 30.37 29.79 30.37 0.0M
2022-06-06 30.36 30.54 30.09 30.10 0.0M
2022-06-03 30.66 31.78 30.15 30.33 0.1M
2022-06-02 30.38 30.75 30.28 30.75 0.0M
2022-06-01 30.05 31.73 29.95 30.34 0.1M
2022-05-31 30.05 30.46 29.83 29.95 0.0M
2022-05-27 29.72 29.72 29.41 29.71 0.0M
2022-05-26 29.22 29.45 29.17 29.38 0.0M
2022-05-25 28.60 29.10 28.60 29.09 0.0M
2022-05-24 28.84 29.17 28.60 29.04 0.0M
2022-05-23 29.02 29.35 29.02 29.35 0.0M
2022-05-20 29.38 29.38 28.44 28.99 0.0M
2022-05-19 29.94 29.97 28.51 28.97 0.0M
2022-05-18 29.07 29.07 28.35 28.38 0.0M
2022-05-17 29.25 29.83 28.89 28.97 0.0M
2022-05-16 28.31 28.61 28.31 28.47 0.0M
2022-05-13 28.27 28.57 28.21 28.47 0.0M
2022-05-12 28.10 28.10 27.58 27.99 0.0M
2022-05-11 28.92 29.19 28.00 28.22 0.0M
2022-05-10 29.13 29.13 28.50 28.78 0.0M
2022-05-09 29.00 29.00 28.38 28.50 0.1M
2022-05-06 29.44 29.49 29.16 29.34 0.0M
2022-05-05 30.28 30.28 29.30 29.45 0.0M
2022-05-04 29.64 30.39 29.55 30.37 0.0M
2022-05-03 30.18 30.18 29.90 29.94 0.0M
2022-05-02 29.82 29.82 29.35 29.65 0.0M
2022-04-29 30.27 30.27 29.72 29.81 0.0M
2022-04-28 30.13 30.20 29.65 30.11 0.0M
2022-04-27 29.93 29.93 29.51 29.61 0.0M
2022-04-26 29.78 29.78 29.28 29.37 0.1M
2022-04-25 30.00 30.17 29.80 30.15 0.0M
2022-04-22 30.65 30.72 30.33 30.36 0.0M
2022-04-21 31.39 31.39 30.57 30.69 0.0M
2022-04-20 31.29 31.53 31.00 31.36 0.0M
2022-04-19 31.24 31.63 31.24 31.62 0.0M
2022-04-18 31.85 31.85 31.39 31.67 0.0M
2022-04-14 31.70 31.93 31.53 31.72 0.0M
2022-04-13 31.61 31.75 31.45 31.71 0.0M
2022-04-12 31.83 32.00 31.32 31.32 0.0M
2022-04-11 31.79 31.84 31.49 31.49 0.0M
2022-04-08 32.03 32.21 31.88 31.98 0.0M
2022-04-07 31.61 31.85 31.61 31.76 0.0M
2022-04-06 32.11 32.11 31.80 31.90 0.0M
2022-04-05 32.55 32.64 31.94 32.16 0.0M
2022-04-04 32.52 32.68 32.38 32.51 0.0M
2022-04-01 31.98 32.29 31.95 32.29 0.0M
2022-03-31 31.73 31.91 31.57 31.57 0.0M
2022-03-30 31.94 31.95 31.73 31.73 0.0M
2022-03-29 31.83 32.13 31.74 31.95 0.0M
2022-03-28 31.75 31.83 31.24 31.66 0.0M
2022-03-25 31.42 31.56 31.26 31.44 0.0M
2022-03-24 31.36 31.65 31.06 31.65 0.0M
2022-03-23 31.58 31.59 31.15 31.30 0.0M
2022-03-22 31.61 32.55 31.15 31.56 0.0M
2022-03-21 31.21 31.90 31.03 31.07 0.0M
2022-03-18 30.65 32.18 30.41 31.27 0.0M
2022-03-17 30.75 31.68 29.86 31.28 0.0M
2022-03-16 30.20 30.94 29.52 30.50 0.0M
2022-03-15 29.51 30.01 29.02 29.35 0.0M
2022-03-14 29.97 30.48 29.56 29.74 0.0M
2022-03-11 29.85 30.20 29.55 29.75 0.0M
2022-03-10 30.17 30.17 29.51 30.10 0.0M
2022-03-09 29.56 31.01 29.56 30.00 0.0M
2022-03-08 30.27 30.27 29.47 29.58 0.0M
2022-03-07 31.68 31.68 30.00 30.04 0.0M
2022-03-04 31.46 31.46 30.31 30.70 0.0M
2022-03-03 31.74 34.30 31.25 31.45 0.0M
2022-03-02 32.15 32.63 31.10 31.30 0.0M
2022-03-01 33.31 33.70 30.39 31.23 0.2M
2022-02-28 33.20 34.50 32.83 33.56 0.0M
2022-02-25 33.53 34.58 33.53 34.58 0.0M
2022-02-24 34.05 34.05 33.06 33.90 0.0M
2022-02-23 35.64 35.64 34.98 35.05 0.0M
2022-02-22 35.80 36.05 35.05 35.74 0.0M
2022-02-18 36.60 36.70 36.27 36.30 0.0M
2022-02-17 36.76 36.99 36.26 36.31 0.0M
2022-02-16 38.00 38.00 36.77 36.86 0.0M
2022-02-15 36.38 37.75 36.30 36.75 0.0M
2022-02-14 36.86 36.86 36.04 36.08 0.0M
2022-02-11 37.35 37.48 36.28 36.89 0.1M
2022-02-10 37.14 37.87 36.82 37.04 0.1M
2022-02-09 36.61 37.33 36.61 37.00 0.1M
2022-02-08 36.42 37.02 36.42 36.79 0.0M
2022-02-07 36.03 36.64 36.03 36.28 0.0M
2022-02-04 35.77 36.27 35.77 35.86 0.0M
2022-02-03 35.78 36.00 35.61 35.77 0.0M
2022-02-02 36.02 36.65 36.01 36.14 0.0M
2022-02-01 35.56 36.37 35.56 35.95 0.0M
2022-01-31 35.10 36.08 35.00 35.88 0.1M
2022-01-28 34.87 35.38 34.75 35.38 0.0M
2022-01-27 35.11 35.48 35.01 35.01 0.0M
2022-01-26 34.75 35.57 34.75 34.93 0.0M
2022-01-25 35.46 37.25 34.81 35.10 0.1M
2022-01-24 36.18 36.18 34.60 35.25 0.1M
2022-01-21 36.31 37.14 35.62 36.21 0.0M
2022-01-20 36.70 37.06 36.12 36.12 0.0M
2022-01-19 36.17 36.70 36.05 36.67 0.1M
2022-01-18 36.20 36.31 35.51 35.55 0.0M
2022-01-14 36.22 36.50 36.07 36.20 0.0M
2022-01-13 36.35 36.56 36.11 36.11 0.0M
2022-01-12 36.24 37.00 36.22 36.54 0.0M
2022-01-11 36.03 36.24 36.00 36.12 0.0M
2022-01-10 35.98 36.10 35.70 36.00 0.0M
2022-01-07 35.72 36.14 35.56 35.95 0.0M
2022-01-06 35.97 36.09 35.55 35.72 0.0M
2022-01-05 36.08 36.34 35.50 35.50 0.0M
2022-01-04 36.37 36.38 36.12 36.29 0.0M
2022-01-03 35.81 36.38 35.81 36.30 0.0M