Cambria LargeCap Shareholder Yield ETF (LYLD)

LYLD
🏛️ 미국 →
27.67
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 27.65 27.67 27.64 27.67 0.0M
2025-09-25 27.36 27.36 27.36 27.36 0.0M
2025-09-24 27.55 27.55 27.52 27.52 0.0M
2025-09-23 27.41 27.41 27.41 27.41 0.0M
2025-09-22 27.34 27.34 27.34 27.34 0.0M
2025-09-19 27.36 27.36 27.36 27.36 0.0M
2025-09-18 27.35 27.42 27.35 27.42 0.0M
2025-09-17 27.52 27.52 27.40 27.40 0.0M
2025-09-16 27.34 27.34 27.34 27.34 0.0M
2025-09-15 27.51 27.51 27.44 27.44 0.0M
2025-09-12 27.57 27.57 27.57 27.57 0.0M
2025-09-11 27.78 27.78 27.78 27.78 0.0M
2025-09-10 27.29 27.43 27.29 27.43 0.0M
2025-09-09 27.48 27.48 27.48 27.48 0.0M
2025-09-08 27.58 27.58 27.58 27.58 0.0M
2025-09-05 27.64 27.66 27.64 27.66 0.0M
2025-09-04 27.64 27.64 27.64 27.64 0.0M
2025-09-03 27.32 27.37 27.32 27.37 0.0M
2025-09-02 27.39 27.39 27.39 27.39 0.0M
2025-08-29 27.53 27.55 27.53 27.55 0.0M
2025-08-28 27.50 27.50 27.50 27.50 0.0M
2025-08-27 27.56 27.56 27.56 27.56 0.0M
2025-08-26 27.44 27.44 27.44 27.44 0.0M
2025-08-25 27.52 27.52 27.50 27.50 0.0M
2025-08-22 27.56 27.56 27.56 27.56 0.0M
2025-08-21 27.06 27.06 27.01 27.01 0.0M
2025-08-20 27.03 27.03 27.03 27.03 0.0M
2025-08-19 26.95 26.95 26.95 26.95 0.0M
2025-08-18 26.84 26.84 26.84 26.84 0.0M
2025-08-15 26.95 26.97 26.88 26.88 0.0M
2025-08-14 26.94 26.94 26.94 26.94 0.0M
2025-08-13 27.03 27.03 27.03 27.03 0.0M
2025-08-12 26.59 26.59 26.59 26.59 0.0M
2025-08-11 26.17 26.21 26.17 26.21 0.0M
2025-08-08 26.25 26.25 26.25 26.25 0.0M
2025-08-07 26.04 26.09 26.04 26.09 0.0M
2025-08-06 26.34 26.34 26.20 26.20 0.0M
2025-08-05 26.23 26.23 26.23 26.23 0.0M
2025-08-04 26.19 26.19 26.19 26.19 0.0M
2025-08-01 25.91 25.91 25.91 25.91 0.0M
2025-07-31 26.42 26.42 26.24 26.24 0.0M
2025-07-30 26.27 26.27 26.27 26.27 0.0M
2025-07-29 26.62 26.62 26.58 26.58 0.0M
2025-07-28 26.70 26.70 26.62 26.62 0.0M
2025-07-25 26.80 26.80 26.78 26.78 0.0M
2025-07-24 26.63 26.63 26.63 26.63 0.0M
2025-07-23 27.06 27.06 27.06 27.06 0.0M
2025-07-22 26.78 26.79 26.78 26.79 0.0M
2025-07-21 26.58 26.58 26.42 26.42 0.0M
2025-07-18 26.12 26.51 26.12 26.45 0.0M
2025-07-17 26.36 26.47 26.33 26.47 0.0M
2025-07-16 26.66 26.66 26.23 26.26 0.0M
2025-07-15 26.22 26.22 26.22 26.22 0.0M
2025-07-14 26.65 26.69 26.57 26.69 0.0M
2025-07-11 26.64 26.65 26.64 26.65 0.0M
2025-07-10 26.84 26.84 26.80 26.80 0.0M
2025-07-09 26.61 26.65 26.60 26.62 0.0M
2025-07-08 26.68 26.68 26.61 26.61 0.0M
2025-07-07 26.46 26.46 26.46 26.46 0.0M
2025-07-03 26.69 26.69 26.66 26.66 0.0M
2025-07-02 26.46 26.59 26.46 26.59 0.0M
2025-07-01 26.62 26.69 26.54 26.62 0.0M
2025-06-30 26.50 26.50 26.10 26.20 0.0M
2025-06-27 26.12 26.12 26.07 26.07 0.0M
2025-06-26 25.95 26.06 25.95 26.03 0.0M
2025-06-25 25.84 25.87 25.79 25.79 0.0M
2025-06-24 25.99 26.02 25.99 26.02 0.0M
2025-06-23 25.75 25.89 25.73 25.89 0.0M
2025-06-20 25.80 25.80 25.64 25.75 0.0M
2025-06-18 25.75 25.79 25.63 25.63 0.0M
2025-06-17 26.04 26.06 25.86 25.86 0.0M
2025-06-16 25.92 25.94 25.87 25.94 0.0M
2025-06-13 25.88 25.95 25.74 25.74 0.0M
2025-06-12 25.77 25.93 25.77 25.93 0.0M
2025-06-11 25.95 25.96 25.84 25.90 0.0M
2025-06-10 25.99 26.04 25.94 25.96 0.0M
2025-06-09 25.84 25.92 25.79 25.79 0.0M
2025-06-06 25.66 25.74 25.66 25.74 0.0M
2025-06-05 25.41 25.55 25.41 25.42 0.0M
2025-06-04 25.72 25.72 25.51 25.51 0.0M
2025-06-03 25.33 25.66 25.33 25.66 0.0M
2025-06-02 25.20 25.43 25.20 25.43 0.0M
2025-05-30 25.32 25.38 25.24 25.38 0.0M
2025-05-29 25.36 25.38 25.22 25.37 0.0M
2025-05-28 25.40 25.45 25.25 25.25 0.0M
2025-05-27 25.32 25.56 25.32 25.55 0.0M
2025-05-23 25.03 25.11 25.03 25.11 0.0M
2025-05-22 25.19 25.19 25.19 25.19 0.0M
2025-05-21 25.63 25.63 25.32 25.32 0.0M
2025-05-20 25.88 25.88 25.88 25.88 0.0M
2025-05-19 25.95 25.95 25.93 25.95 0.0M
2025-05-16 25.97 26.00 25.97 25.98 0.0M
2025-05-15 25.72 25.72 25.72 25.72 0.0M
2025-05-14 25.53 25.53 25.53 25.53 0.0M
2025-05-13 25.75 25.80 25.75 25.76 0.0M
2025-05-12 25.63 25.63 25.63 25.63 0.0M
2025-05-09 25.02 25.02 24.99 24.99 0.0M
2025-05-08 24.93 24.93 24.93 24.93 0.0M
2025-05-07 24.71 24.73 24.68 24.73 0.0M
2025-05-06 24.71 24.71 24.71 24.71 0.0M
2025-05-05 24.75 24.75 24.75 24.75 0.0M
2025-05-02 24.88 24.88 24.88 24.88 0.0M
2025-05-01 24.48 24.48 24.48 24.48 0.0M
2025-04-30 24.38 24.56 24.38 24.56 0.0M
2025-04-29 24.45 24.58 24.45 24.58 0.0M
2025-04-28 24.31 24.40 24.31 24.40 0.0M
2025-04-25 24.24 24.25 24.24 24.25 0.0M
2025-04-24 24.43 24.43 24.43 24.43 0.0M
2025-04-23 24.05 24.05 24.05 24.05 0.3M
2025-04-22 23.71 23.85 23.71 23.85 0.0M
2025-04-21 23.24 23.24 23.24 23.24 0.0M
2025-04-17 23.67 23.67 23.67 23.67 0.0M
2025-04-16 23.47 23.47 23.47 23.47 0.0M
2025-04-15 23.89 23.89 23.75 23.75 0.0M
2025-04-14 23.96 23.96 23.85 23.85 0.0M
2025-04-11 23.21 23.63 23.21 23.63 0.0M
2025-04-10 23.14 23.35 23.14 23.35 0.0M
2025-04-09 22.35 24.17 22.35 24.13 0.0M
2025-04-08 23.22 23.22 22.36 22.54 0.0M
2025-04-07 22.19 22.98 22.19 22.98 0.0M
2025-04-04 23.23 23.23 23.23 23.23 0.0M
2025-04-03 24.70 24.70 24.70 24.70 0.0M
2025-04-02 25.97 25.97 25.97 25.97 0.0M
2025-04-01 25.77 25.77 25.77 25.77 0.0M
2025-03-31 25.76 25.76 25.76 25.76 0.0M
2025-03-28 25.49 25.49 25.49 25.49 0.0M
2025-03-27 25.88 25.88 25.88 25.88 0.0M
2025-03-26 25.96 26.01 25.94 26.01 0.0M
2025-03-25 26.01 26.01 25.90 25.90 0.0M
2025-03-24 25.91 25.91 25.91 25.91 0.0M
2025-03-21 25.54 25.54 25.54 25.54 0.0M
2025-03-20 25.86 25.86 25.73 25.73 0.0M
2025-03-19 25.83 25.93 25.83 25.93 0.1M
2025-03-18 25.75 25.75 25.75 25.75 0.0M
2025-03-17 25.85 25.85 25.85 25.85 0.0M
2025-03-14 25.43 25.54 25.43 25.54 0.0M
2025-03-13 25.17 25.17 25.00 25.01 0.0M
2025-03-12 25.40 25.40 25.25 25.25 0.0M
2025-03-11 25.42 25.42 25.42 25.42 0.0M
2025-03-10 25.89 25.89 25.72 25.81 0.0M
2025-03-07 26.19 26.19 26.19 26.19 0.0M
2025-03-06 25.83 25.83 25.83 25.83 0.0M
2025-03-05 25.84 25.84 25.84 25.84 0.0M
2025-03-04 25.63 25.63 25.63 25.63 0.0M
2025-03-03 26.56 26.56 26.19 26.19 0.0M
2025-02-28 26.33 26.49 26.26 26.49 0.0M
2025-02-27 26.42 26.42 26.20 26.20 0.0M
2025-02-26 26.18 26.19 26.18 26.19 0.0M
2025-02-25 26.40 26.40 26.40 26.40 0.0M
2025-02-24 26.34 26.34 26.29 26.29 0.0M
2025-02-21 26.20 26.20 26.20 26.20 0.0M
2025-02-20 26.38 26.52 26.38 26.52 0.0M
2025-02-19 26.51 26.51 26.51 26.51 0.0M
2025-02-18 26.47 26.57 26.47 26.54 0.0M
2025-02-14 26.41 26.41 26.37 26.37 0.0M
2025-02-13 26.04 26.22 26.04 26.22 0.0M
2025-02-12 26.03 26.05 25.96 25.98 0.0M
2025-02-11 26.18 26.31 26.18 26.25 0.0M
2025-02-10 26.18 26.18 26.16 26.16 0.0M
2025-02-07 26.19 26.19 26.06 26.06 0.0M
2025-02-06 26.12 26.23 26.12 26.23 0.0M
2025-02-05 26.36 26.38 26.36 26.38 0.0M
2025-02-04 26.42 26.44 26.38 26.39 0.0M
2025-02-03 26.11 26.40 26.11 26.38 0.0M
2025-01-31 26.75 26.75 26.53 26.53 0.0M
2025-01-30 26.75 26.79 26.75 26.75 0.0M
2025-01-29 26.77 26.78 26.63 26.63 0.0M
2025-01-28 26.69 26.69 26.57 26.57 0.0M
2025-01-27 26.73 26.79 26.66 26.79 0.0M
2025-01-24 26.57 26.57 26.45 26.45 0.0M
2025-01-23 26.38 26.46 26.38 26.46 0.0M
2025-01-22 26.36 26.41 26.29 26.29 0.0M
2025-01-21 26.53 26.58 26.48 26.52 0.0M
2025-01-17 26.48 26.50 26.42 26.42 0.0M
2025-01-16 26.05 26.23 26.05 26.23 0.0M
2025-01-15 26.19 26.19 26.16 26.16 0.0M
2025-01-14 25.79 25.79 25.79 25.79 0.0M
2025-01-13 25.37 25.49 25.37 25.49 0.0M
2025-01-10 25.14 25.14 25.14 25.14 0.0M
2025-01-08 25.49 25.55 25.49 25.55 0.0M
2025-01-07 25.57 25.57 25.48 25.48 0.0M
2025-01-06 25.67 25.79 25.53 25.53 0.0M
2025-01-03 25.45 25.52 25.45 25.45 0.0M
2025-01-02 25.39 25.39 25.29 25.33 0.0M