Cambria Emerging Shareholder Yield ETF (EYLD)

EYLD
🏛️ アメリカ →
36.71
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 35.76 36.23 35.64 35.85 0.0M
2021-12-30 35.73 36.24 35.73 35.80 0.0M
2021-12-29 35.98 35.98 35.74 35.74 0.0M
2021-12-28 36.29 36.29 35.85 36.01 0.0M
2021-12-27 36.10 36.29 35.71 35.84 0.0M
2021-12-23 35.69 36.11 35.69 35.85 0.0M
2021-12-22 35.22 35.64 34.92 35.62 0.0M
2021-12-21 35.93 36.09 35.40 35.60 0.0M
2021-12-20 35.24 35.80 34.50 35.28 0.0M
2021-12-17 34.95 35.49 34.95 35.24 0.0M
2021-12-16 35.24 36.19 35.14 35.36 0.0M
2021-12-15 35.06 35.71 34.60 35.27 0.0M
2021-12-14 35.39 35.39 34.74 34.92 0.0M
2021-12-13 35.69 35.80 35.14 35.16 0.0M
2021-12-10 35.88 35.95 35.75 35.85 0.0M
2021-12-09 35.75 35.97 35.64 35.75 0.0M
2021-12-08 35.99 36.20 35.40 36.05 0.0M
2021-12-07 35.72 36.20 35.36 36.00 0.0M
2021-12-06 35.41 35.71 34.55 35.35 0.0M
2021-12-03 35.47 35.71 35.00 35.39 0.0M
2021-12-02 34.84 35.72 34.84 35.68 0.0M
2021-12-01 35.16 36.02 34.67 35.17 0.1M
2021-11-30 34.45 35.09 34.09 34.68 0.0M
2021-11-29 34.84 34.95 34.12 34.50 0.0M
2021-11-26 34.88 34.88 34.26 34.46 0.0M
2021-11-24 35.02 35.50 35.02 35.33 0.0M
2021-11-23 35.50 35.52 35.13 35.25 0.0M
2021-11-22 35.50 35.67 35.10 35.22 0.0M
2021-11-19 35.51 35.91 35.37 35.37 0.0M
2021-11-18 35.74 35.75 35.55 35.57 0.0M
2021-11-17 35.72 35.97 35.64 35.88 0.0M
2021-11-16 35.74 36.11 35.62 35.82 0.0M
2021-11-15 36.18 36.20 35.88 35.98 0.0M
2021-11-12 36.01 36.23 35.65 35.93 0.0M
2021-11-11 36.21 36.21 36.05 36.20 0.0M
2021-11-10 36.15 36.26 35.62 35.62 0.0M
2021-11-09 36.21 36.21 35.65 35.95 0.0M
2021-11-08 35.47 36.00 35.44 35.94 0.0M
2021-11-05 35.51 35.64 35.35 35.43 0.0M
2021-11-04 35.69 35.69 35.24 35.57 0.0M
2021-11-03 35.50 35.84 35.15 35.55 0.2M
2021-11-02 35.89 35.89 35.20 35.40 0.0M
2021-11-01 35.86 36.12 35.85 35.94 0.0M
2021-10-29 35.90 35.90 35.55 35.70 0.0M
2021-10-28 36.00 36.14 35.90 35.90 0.0M
2021-10-27 36.14 36.27 35.90 36.00 0.0M
2021-10-26 36.05 36.43 36.02 36.14 0.0M
2021-10-25 36.38 36.38 36.02 36.33 0.0M
2021-10-22 35.74 36.39 35.73 36.10 0.0M
2021-10-21 36.17 36.17 35.66 35.66 0.0M
2021-10-20 36.60 36.66 35.98 35.98 0.0M
2021-10-19 36.51 36.69 36.27 36.40 0.0M
2021-10-18 36.29 36.62 35.93 36.45 0.0M
2021-10-15 36.00 36.28 35.84 35.87 0.0M
2021-10-14 35.63 35.97 35.58 35.75 0.0M
2021-10-13 35.50 35.76 35.45 35.64 0.0M
2021-10-12 35.40 35.70 35.30 35.44 0.0M
2021-10-11 35.58 35.79 35.33 35.52 0.0M
2021-10-08 35.78 36.01 35.50 35.50 0.0M
2021-10-07 35.87 36.26 35.36 35.89 0.0M
2021-10-06 34.87 35.66 34.87 35.22 0.0M
2021-10-05 35.41 35.55 35.20 35.44 0.0M
2021-10-04 35.27 35.72 34.90 35.05 0.0M
2021-10-01 35.48 35.48 34.98 35.25 0.0M
2021-09-30 35.23 35.89 35.22 35.45 0.0M
2021-09-29 35.35 35.46 34.92 34.92 0.0M
2021-09-28 35.88 36.46 35.41 35.50 0.0M
2021-09-27 36.00 37.66 35.65 35.78 0.0M
2021-09-24 35.98 36.45 35.87 35.87 0.0M
2021-09-23 36.48 36.75 36.38 36.52 0.0M
2021-09-22 36.40 37.17 36.19 37.04 0.0M
2021-09-21 36.65 36.65 36.10 36.40 0.0M
2021-09-20 37.30 37.30 35.90 36.23 0.0M
2021-09-17 37.47 37.51 37.31 37.31 0.0M
2021-09-16 37.70 37.76 37.52 37.61 0.0M
2021-09-15 37.89 38.19 37.89 38.00 0.0M
2021-09-14 38.11 38.18 38.00 38.14 0.0M
2021-09-13 38.45 38.45 37.76 38.26 0.0M
2021-09-10 38.30 38.30 37.70 37.75 0.0M
2021-09-09 37.65 38.07 37.60 37.81 0.0M
2021-09-08 38.12 38.12 37.44 37.64 0.0M
2021-09-07 38.20 38.32 37.89 38.12 0.0M
2021-09-03 38.25 38.35 38.25 38.32 0.0M
2021-09-02 38.43 38.44 37.95 38.11 0.0M
2021-09-01 38.27 38.40 38.02 38.30 0.0M
2021-08-31 37.68 39.11 37.68 38.01 0.0M
2021-08-30 37.82 37.85 37.25 37.57 0.0M
2021-08-27 37.35 37.72 36.67 37.33 0.0M
2021-08-26 37.25 37.25 36.85 37.00 0.0M
2021-08-25 37.42 37.48 37.04 37.21 0.0M
2021-08-24 36.70 37.10 36.70 37.05 0.1M
2021-08-23 36.47 36.57 35.81 36.32 0.0M
2021-08-20 36.04 36.16 35.67 35.97 0.0M
2021-08-19 36.37 36.37 35.38 36.04 0.0M
2021-08-18 37.15 37.25 36.89 36.89 0.0M
2021-08-17 37.25 37.25 36.76 36.89 0.0M
2021-08-16 37.52 37.57 37.28 37.51 0.0M
2021-08-13 37.69 37.87 37.50 37.78 0.0M
2021-08-12 38.02 38.07 37.86 37.86 0.0M
2021-08-11 38.10 38.10 37.05 37.78 0.0M
2021-08-10 37.84 37.84 37.09 37.40 0.0M
2021-08-09 38.21 38.21 37.96 38.00 0.0M
2021-08-06 38.15 38.22 38.00 38.09 0.0M
2021-08-05 38.79 38.79 38.15 38.41 0.0M
2021-08-04 38.96 38.96 38.15 38.69 0.0M
2021-08-03 38.37 38.65 38.25 38.63 0.2M
2021-08-02 38.77 38.77 38.41 38.41 0.0M
2021-07-30 38.18 38.56 38.16 38.55 0.0M
2021-07-29 38.66 38.66 38.30 38.36 0.0M
2021-07-28 37.93 38.39 37.82 38.38 0.0M
2021-07-27 37.30 37.75 37.30 37.54 0.0M
2021-07-26 37.90 38.00 37.42 38.00 0.0M
2021-07-23 37.55 38.03 37.55 37.95 0.0M
2021-07-22 37.83 37.89 37.50 37.55 0.0M
2021-07-21 37.62 37.62 37.25 37.50 0.0M
2021-07-20 37.36 37.62 37.35 37.62 0.0M
2021-07-19 37.75 37.78 37.07 37.19 0.0M
2021-07-16 38.28 38.28 38.00 38.01 0.0M
2021-07-15 38.01 38.30 37.95 37.96 0.0M
2021-07-14 37.93 38.31 37.71 38.00 0.0M
2021-07-13 38.34 38.38 37.51 37.51 0.0M
2021-07-12 38.27 38.44 37.61 38.42 0.0M
2021-07-09 37.90 38.97 37.69 38.76 0.0M
2021-07-08 37.72 37.90 37.45 37.45 0.0M
2021-07-07 37.84 38.93 37.84 38.47 0.0M
2021-07-06 38.01 38.43 37.71 37.85 0.0M
2021-07-02 38.15 38.26 37.99 38.06 0.0M
2021-07-01 38.55 38.55 37.85 37.94 0.0M
2021-06-30 38.40 38.40 37.93 38.40 0.0M
2021-06-29 38.05 38.19 37.65 38.05 0.0M
2021-06-28 38.32 38.58 38.10 38.33 0.0M
2021-06-25 38.71 38.71 38.01 38.54 0.0M
2021-06-24 38.29 39.65 38.29 39.11 0.0M
2021-06-23 38.94 39.33 38.85 39.25 0.0M
2021-06-22 38.94 39.10 38.80 38.95 0.0M
2021-06-21 38.96 39.16 38.85 39.16 0.0M
2021-06-18 39.28 39.28 38.89 38.94 0.0M
2021-06-17 39.55 39.74 39.50 39.64 0.0M
2021-06-16 39.50 40.70 38.85 39.24 0.0M
2021-06-15 39.90 39.95 39.73 39.73 0.0M
2021-06-14 40.21 40.27 39.92 40.01 0.0M
2021-06-11 39.95 40.15 39.85 40.15 0.0M
2021-06-10 39.79 40.14 39.79 39.97 0.0M
2021-06-09 39.77 39.78 39.60 39.60 0.0M
2021-06-08 39.49 39.79 39.49 39.65 0.0M
2021-06-07 39.40 39.79 39.40 39.69 0.0M
2021-06-04 39.41 39.79 39.41 39.72 0.0M
2021-06-03 39.55 39.75 39.38 39.38 0.0M
2021-06-02 39.95 39.95 39.51 39.76 0.0M
2021-06-01 39.25 39.93 39.25 39.60 0.0M
2021-05-28 39.09 39.12 38.75 38.93 0.0M
2021-05-27 38.94 39.09 38.94 39.09 0.0M
2021-05-26 38.29 38.95 38.29 38.70 0.0M
2021-05-25 38.33 38.46 38.31 38.41 0.0M
2021-05-24 37.75 38.47 37.74 38.43 0.0M
2021-05-21 38.20 38.50 37.70 37.70 0.1M
2021-05-20 37.99 38.46 37.86 38.20 0.0M
2021-05-19 38.17 38.23 38.17 38.19 0.0M
2021-05-18 38.29 38.60 37.90 38.60 0.0M
2021-05-17 37.81 37.81 37.26 37.42 0.0M
2021-05-14 38.56 38.56 37.95 38.30 0.0M
2021-05-13 38.09 38.59 38.06 38.07 0.0M
2021-05-12 38.48 38.48 37.65 37.65 0.0M
2021-05-11 38.81 39.10 38.73 39.09 0.0M
2021-05-10 40.02 40.29 39.97 40.18 0.0M
2021-05-07 40.00 40.25 40.00 40.25 0.0M
2021-05-06 39.51 39.63 39.12 39.48 0.0M
2021-05-05 38.83 39.19 38.69 39.19 0.0M
2021-05-04 39.11 39.11 38.64 38.78 0.0M
2021-05-03 39.26 39.33 38.77 39.30 0.0M
2021-04-30 39.75 39.75 39.38 39.69 0.0M
2021-04-29 39.35 39.87 39.35 39.87 0.0M
2021-04-28 39.96 40.06 39.96 39.96 0.0M
2021-04-27 39.86 40.23 39.86 40.09 0.0M
2021-04-26 40.20 40.53 40.20 40.34 0.0M
2021-04-23 39.38 40.46 39.38 39.58 0.0M
2021-04-22 39.17 39.32 39.00 39.16 0.0M
2021-04-21 39.40 39.60 39.19 39.40 0.0M
2021-04-20 39.26 39.43 39.23 39.23 0.0M
2021-04-19 39.22 39.57 39.03 39.46 0.0M
2021-04-16 39.49 39.60 39.32 39.45 0.0M
2021-04-15 38.85 39.36 38.85 39.04 0.0M
2021-04-14 38.42 39.20 38.42 38.86 0.0M
2021-04-13 38.52 38.97 38.27 38.75 0.0M
2021-04-12 39.20 39.21 38.54 38.88 0.0M
2021-04-09 39.10 39.39 39.02 39.02 0.0M
2021-04-08 39.22 39.60 38.75 39.34 0.0M
2021-04-07 38.30 39.00 38.30 38.67 0.0M
2021-04-06 38.49 38.97 38.41 38.62 0.0M
2021-04-05 38.80 39.01 38.37 38.57 0.0M
2021-04-01 38.59 38.60 38.10 38.36 0.0M
2021-03-31 38.22 38.23 37.80 37.87 0.0M
2021-03-30 37.96 37.96 37.64 37.86 0.0M
2021-03-29 37.11 37.69 37.00 37.44 0.0M
2021-03-26 36.84 36.98 36.83 36.91 0.0M
2021-03-25 36.50 36.75 36.09 36.20 0.0M
2021-03-24 36.64 36.85 36.64 36.70 0.0M
2021-03-23 36.19 37.39 36.19 36.75 0.0M
2021-03-22 37.82 37.98 37.82 37.86 0.0M
2021-03-19 38.14 38.42 38.00 38.22 0.1M
2021-03-18 38.28 38.48 37.77 38.30 0.0M
2021-03-17 38.27 38.40 38.16 38.40 0.0M
2021-03-16 38.49 38.55 38.23 38.49 0.0M
2021-03-15 38.16 38.24 37.83 38.24 0.0M
2021-03-12 37.71 38.17 37.68 38.06 0.0M
2021-03-11 37.28 38.03 37.28 37.71 0.0M
2021-03-10 37.24 37.24 36.95 37.03 0.0M
2021-03-09 36.61 37.22 36.23 36.85 0.0M
2021-03-08 38.38 38.38 36.27 36.29 0.0M
2021-03-05 37.56 37.56 36.77 37.26 0.0M
2021-03-04 37.55 37.61 37.13 37.24 0.0M
2021-03-03 37.91 37.91 37.34 37.68 0.0M
2021-03-02 37.56 37.61 37.30 37.61 0.0M
2021-03-01 37.33 38.15 37.33 37.90 0.0M
2021-02-26 37.26 37.26 36.65 37.15 0.0M
2021-02-25 37.37 38.24 37.18 37.22 0.0M
2021-02-24 37.61 37.82 37.09 37.77 0.0M
2021-02-23 38.28 38.28 38.12 38.17 0.0M
2021-02-22 37.66 38.50 37.66 38.39 0.0M
2021-02-19 38.01 38.31 37.71 38.21 0.0M
2021-02-18 37.72 37.77 37.50 37.77 0.0M
2021-02-17 37.40 37.71 37.40 37.70 0.0M
2021-02-16 36.86 37.55 36.86 37.20 0.0M
2021-02-12 36.70 36.89 36.62 36.62 0.0M
2021-02-11 36.73 36.75 36.31 36.69 0.0M
2021-02-10 36.72 36.72 36.44 36.44 0.0M
2021-02-09 36.39 36.48 36.39 36.40 0.0M
2021-02-08 36.00 36.18 36.00 36.12 0.0M
2021-02-05 35.82 36.09 35.53 35.81 0.0M
2021-02-04 35.21 35.65 35.21 35.65 0.0M
2021-02-03 35.67 35.81 35.46 35.67 0.0M
2021-02-02 35.00 35.28 34.96 35.28 0.0M
2021-02-01 35.00 35.00 34.49 34.90 0.0M
2021-01-29 34.80 34.82 34.18 34.54 0.0M
2021-01-28 35.10 35.20 35.10 35.15 0.0M
2021-01-27 35.26 35.61 34.92 35.06 0.0M
2021-01-26 36.18 36.18 35.80 36.01 0.0M
2021-01-25 36.04 36.29 36.04 36.22 0.0M
2021-01-22 36.09 36.29 35.76 36.03 0.0M
2021-01-21 36.14 36.46 36.14 36.38 0.0M
2021-01-20 36.36 36.39 36.14 36.30 0.0M
2021-01-19 36.22 36.27 36.00 36.27 0.0M
2021-01-15 35.67 35.74 35.50 35.74 0.0M
2021-01-14 36.21 36.21 35.72 36.02 0.0M
2021-01-13 35.72 35.72 35.72 35.72 0.0M
2021-01-12 35.53 37.00 35.00 35.47 0.0M
2021-01-11 35.16 35.51 35.00 35.40 0.0M
2021-01-08 35.24 35.75 35.19 35.47 0.0M
2021-01-07 34.63 35.08 34.63 35.08 0.0M
2021-01-06 35.12 35.12 34.47 34.99 0.0M
2021-01-05 34.87 34.97 34.75 34.97 0.0M
2021-01-04 35.00 35.15 34.43 34.90 0.0M