首頁 / 個股資料 / 相關公司 / ETF成分股
Guild Holdings Company
〈GHLD〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
ACCO Acco Brands Corporation 11/20 5.6500 -0.0600 -1.05 550,386 2
ACDC ProFrac 11/20 7.1400 0.3900 5.78 522,629 2
ADNT Adient 11/20 19.0600 0.1100 0.58 1,191,516 2
ACTG Acacia Research 11/20 4.4500 0.0300 0.68 282,716 2
ADEA Adeia 11/20 11.5200 0.0100 0.09 626,951 2
AGM Federal Agricultural Mortgage - Class C 11/20 201.7700 -3.3600 -1.64 41,936 2
AHCO AdaptHealth 11/20 9.7200 -0.0200 -0.21 683,111 2
ALRS Alerus Financial 11/20 21.5000 -0.2000 -0.92 64,283 2
AMCX AMC Networks 11/20 9.5700 0.5800 6.45 639,785 2
ALGT Allegiant Travel 11/20 72.7000 1.9100 2.70 346,636 2
AMWD American Woodmark 11/20 94.9300 0.4600 0.49 150,959 2
AOSL Alpha and Omega Semiconductor 11/20 30.3900 -1.7800 -5.53 576,035 2
ARCB ArcBest 11/20 106.7600 -0.9500 -0.88 236,661 2
AROC Archrock 11/20 24.3200 -0.2200 -0.90 1,124,821 2
AROW Arrow Financial 11/20 32.3900 -0.2500 -0.77 29,193 2
ASIX AdvanSix 11/20 29.9100 0.8200 2.82 146,638 2
ASRT Assertio Holdings 11/20 0.9500 -0.0249 -2.55 410,583 2
AVNS Avanos Medical 11/20 17.8700 0.0700 0.39 378,467 2
ATSG Air Transport Services Group 11/20 21.9900 0.0200 0.09 1,279,286 2
BALY Bally's 11/20 17.8200 -0.0400 -0.22 393,130 2
BANC Banc of California 11/20 16.0700 0.0300 0.19 1,060,422 2
BCML BayCom 11/20 27.1400 -0.0200 -0.07 14,563 2
AVD American Vanguard 11/20 6.1900 -0.1600 -2.52 263,073 2
BCBP BCB Bancorp 11/20 12.9650 -0.1150 -0.88 20,962 2
BELFB Bel Fuse - Class B Common Stock 11/20 75.3300 1.5600 2.11 69,679 2
BFH Bread Financial 11/20 57.1800 -0.4100 -0.71 491,328 2
BHE Benchmark Electronics 11/20 47.0400 -0.2800 -0.59 239,349 2
BKU BankUnited Inc. 11/20 41.0000 -0.4600 -1.11 1,051,495 2
BOOM DMC Global 11/20 7.2700 -0.2800 -3.71 315,641 2
BLX Banco Latinoamericano de Comerci 11/20 33.4300 -0.3200 -0.95 97,933 2
BMRC Bank of Marin 11/20 25.5500 -0.4400 -1.69 44,647 2
BGS B&G Foods 11/20 6.2700 -0.0900 -1.42 1,290,669 2
BH Biglari Holdings - Class B 11/20 210.6100 1.5800 0.76 6,894 2
BV BrightView Holdings 11/20 15.7400 -0.0600 -0.38 459,044 2
BWB Bridgewater Bancshares 11/20 14.8400 0.0300 0.20 40,183 2
BXC BlueLinx 11/20 121.3000 0.2500 0.21 32,845 2
BZH Beazer Homes USA 11/20 32.6600 -0.2500 -0.76 239,733 2
CAL Caleres 11/20 29.7500 -0.0100 -0.03 547,373 2
CAC Camden National 11/20 46.3100 -0.0800 -0.17 32,458 2
CARE Carter Bankshares 11/20 18.6900 -0.0200 -0.11 106,537 2
CBAN Colony Bankcorp 11/20 16.9700 0.0100 0.06 36,531 2
CBNK Capital Bancorp 11/20 27.7900 0.1800 0.65 42,196 2
CCBG Capital City Bank Group 11/20 38.3500 0.1700 0.45 23,142 2
CENX Century Aluminum 11/20 23.0800 0.1200 0.52 715,531 2
CEIX CONSOL Energy 11/20 126.0100 -0.5700 -0.45 348,619 2
CHGG Chegg 11/20 1.7300 0.0500 2.98 2,888,682 2
CIVB Civista Bancshares 11/20 22.3600 0.0700 0.31 62,962 2
CMRE Costamare 11/20 14.4400 -0.0600 -0.41 252,795 2
CNOB ConnectOne 11/20 26.5800 -0.3000 -1.12 123,583 2
COOK Traeger 11/20 2.8700 -0.0100 -0.35 102,227 2
CRGY Crescent Energy 11/20 14.5600 0.2500 1.75 2,458,622 2
CTBI Community Trust Bancorp 11/20 57.6800 -0.8400 -1.44 44,712 2
CVEO Civeo 11/20 23.9600 -0.3600 -1.48 75,096 2
COFS ChoiceOne Financial Services 11/20 35.8300 -0.0500 -0.14 13,773 2
DAKT Daktronics 11/20 14.3500 -0.8250 -5.44 756,056 2
DAN Dana 11/20 7.9600 0.0900 1.14 1,172,117 2
DBI Designer Brands 11/20 4.6600 -0.2100 -4.31 1,386,993 2
DCOM Dime Community Bancshares 11/20 34.6900 -0.1100 -0.32 249,619 2
DGICA Donegal Group - Class A Common Stock 11/20 15.9000 0.0100 0.06 71,217 2
CASH Pathward Financial 11/20 79.5200 0.5500 0.70 152,699 2
CATO Cato Corp. Cl A 11/20 6.0800 -0.1000 -1.62 36,741 2
DLX Deluxe Corp. 11/20 22.5000 -0.2600 -1.14 211,517 2
DOLE Dole 11/20 15.0700 0.3600 2.45 544,003 2
EBTC Enterprise Bancorp 11/20 35.6800 -0.6500 -1.79 17,234 2
ECPG Encore Capital Group Inc 11/20 47.6000 -1.0200 -2.10 232,447 2
ECVT Ecovyst 11/20 8.0000 -0.1100 -1.36 670,576 2
EGBN Eagle Bancorp 11/20 28.2600 -0.2700 -0.95 133,733 2
DNOW DNOW 11/20 14.6500 0.2900 2.02 410,417 2
ENVA Enova International 11/20 99.8700 -0.4100 -0.41 161,828 2
EPC Edgewell Personal Care 11/20 34.6900 0 0 336,154 2
ETD Ethan Allen 11/20 28.9700 -0.1300 -0.45 116,062 2
FBNC First Bancorp 11/20 44.9700 -0.3500 -0.77 120,871 2
EZPW Ezcorp 11/20 12.0900 0.0500 0.42 552,786 2
FBIZ First Business Financial Services 11/20 49.7950 -0.1550 -0.31 17,488 2
FDP Fresh Del Monte Produce 11/20 33.8600 0.0800 0.24 156,755 2
FET Forum Energy Technologies 11/20 14.7800 -0.0400 -0.27 31,183 2
FFWM First Foundation 11/20 7.6300 -0.0300 -0.39 313,462 2
FLGT Fulgent Genetics 11/20 17.2800 0.2800 1.65 248,778 2
FOR Forestar Group 11/20 28.9100 -0.2200 -0.76 105,887 2
FRBA First Bank 11/20 14.4500 -0.0800 -0.55 33,082 2
FNLC The First Bancorp, Inc. 11/20 28.0500 -0.4200 -1.48 17,691 2
FFBC First Financial Bancorp. 11/20 28.6700 -0.1200 -0.42 221,954 2
FFIC Flushing Financial 11/20 17.0700 -0.1000 -0.58 81,073 2
GBX Greenbrier Companies 11/20 64.3400 -0.2900 -0.45 130,914 2
GCI Gannett 11/20 5.0000 0.0400 0.81 594,888 2
GCT GigaCloud Technology 11/20 23.2600 -0.8900 -3.69 1,278,512 2
GDEN Golden Entertainment 11/20 34.0600 0.8600 2.59 242,229 2
GDOT Green Dot 11/20 10.2300 -0.4300 -4.03 531,557 2
GES Guess’ 11/20 16.2000 -0.3600 -2.17 850,852 2
GLNG Golar LNG 11/20 35.9800 1.0800 3.09 752,751 2
GNTY Guaranty Bancshares 11/20 36.0600 -0.5300 -1.45 12,781 2
GPOR Gulfport Energy 11/20 174.6800 8.2300 4.94 386,919 2
GTN Gray Television 11/20 4.2100 -0.1400 -3.22 1,559,780 2
GIII G-III Apparel Group 11/20 28.5600 -0.6800 -2.33 504,917 2
HBCP Home Bancorp 11/20 48.0800 -0.3500 -0.72 11,799 2
HCC Warrior Met Coal 11/20 69.9700 1.4700 2.15 597,805 2
HFWA Heritage Financial 11/20 25.4900 -0.1000 -0.39 124,121 2
HNRG Hallador Energy Company 11/20 12.9500 0.0600 0.47 407,309 2
HMN Horace Mann Educators Corp. 11/20 40.3800 -0.0900 -0.22 150,976 2
HSII Heidrick & Struggles 11/20 44.9900 0.1700 0.38 88,040 2
HTLF Heartland Financial USA 11/20 64.8000 -0.4300 -0.66 225,522 2
HVT Haverty Furniture 11/20 22.6000 -0.2500 -1.09 234,710 2
IBTX Independent Bank Group 11/20 63.0600 -0.2300 -0.36 182,377 2
INVA Innoviva 11/20 19.1500 0.0600 0.31 2,493,316 2
INVX Innovex 11/20 16.9000 0.3300 1.99 625,756 2
IMKTA Ingles Markets 11/20 69.4600 -0.2200 -0.32 72,101 2
INDB Independent Bank Corp. 11/20 70.8100 0.0200 0.03 186,614 2
JBLU JetBlue Airways 11/20 6.0400 0.0800 1.34 17,850,396 2
KE Kimball Electronics 11/20 19.1100 0.0900 0.47 100,078 2
KALU Kaiser Aluminum 11/20 80.2400 0.1700 0.21 60,887 2
KOP Koppers Holdings Inc. 11/20 37.5400 0.1700 0.45 243,534 2
KSS Kohl's Corporation 11/20 16.3100 -0.7000 -4.12 8,375,264 2
LC LendingClub 11/20 15.1100 0.0400 0.27 1,065,144 2
KRNY Kearny Financial 11/20 8.0700 -0.0800 -0.98 301,409 2
LILA Liberty Latin America - Class A Common Stock 11/20 7.0700 0.0900 1.29 553,823 2
LILAK Liberty Latin America - Class C Common Stock 11/20 6.9800 0.0700 1.01 923,368 2
LMB Limbach Holdings 11/20 96.8800 -2.5400 -2.55 80,731 2
LOVE Lovesac 11/20 33.0600 0.0300 0.09 242,271 2
HTBK Heritage Commerce 11/20 10.5200 -0.0100 -0.09 326,992 2
LYTS LSI Industries Inc. 11/20 20.0200 -0.2500 -1.23 150,093 2
LZB La-Z-Boy 11/20 42.7900 0.4800 1.13 985,901 2
MBC MasterBrand 11/20 16.4200 -0.1800 -1.08 594,676 2
MCB Metropolitan Bank 11/20 62.5600 -0.6900 -1.09 99,936 2
MCBS Metrocity Bankshares 11/20 33.4300 -0.3600 -1.07 29,658 2
MCY Mercury General Corporation 11/20 73.7300 0.3000 0.41 155,436 2
MD Pediatrix Medical Group 11/20 14.4900 -0.1200 -0.82 727,478 2
MBWM Mercantile Bank 11/20 48.3300 -0.2300 -0.47 31,115 2
MEC Mayville Engineering 11/20 16.3200 -0.3400 -2.04 150,991 2
MEI Methode Electronics 11/20 9.0300 -0.2300 -2.48 301,477 2
METC Ramaco Resources - Class A 11/20 12.4300 -0.0700 -0.56 385,019 2
MHO M/I Homes 11/20 154.6100 -1.1400 -0.73 197,203 2
ML MoneyLion 11/20 78.5100 -4.6000 -5.53 96,605 2
MSBI Midland States Bancorp 11/20 26.2500 -0.0300 -0.11 69,699 2
NAVI Navient 11/20 14.7800 -0.0300 -0.20 546,736 2
NMRK Newmark Group 11/20 14.7400 -0.4300 -2.83 1,404,788 2
MOFG MidWestOne 11/20 32.1500 -0.0500 -0.16 51,320 2
MRC MRC Global 11/20 13.7500 0.4400 3.31 590,575 2
NTB Bank of N.T. Butterfield & Son 11/20 37.5000 0.0500 0.13 102,244 2
NTCT NetScout Systems 11/20 21.2500 0.0800 0.38 357,355 2
NVRI Enviri 11/20 7.2200 0.3300 4.79 487,435 2
NX Quanex Building Products 11/20 29.7200 -0.1700 -0.57 221,231 2
OBK Origin Bank 11/20 33.8500 -0.1700 -0.50 52,095 2
OFG OFG 11/20 43.4400 0 0 205,949 2
ONEW OneWater Marine 11/20 18.6100 -0.6400 -3.32 93,533 2
MODG Topgolf Callaway Brands 11/20 8.1500 -0.3500 -4.12 2,506,963 2
ODP ODP 11/20 25.8600 0.0500 0.19 452,085 2
OPY Oppenheimer Holdings Inc. 11/20 60.2000 0.1400 0.23 17,655 2
OSUR OraSure Technologies 11/20 3.8100 -0.0500 -1.30 701,997 2
PARR Par Pacific Holdings 11/20 17.2000 0.1300 0.76 718,353 2
PATK Patrick Industries 11/20 130.7800 1.1000 0.85 199,496 2
PCRX Pacira BioSciences 11/20 17.0300 0.3000 1.79 466,592 2
PACK Ranpak Holdings 11/20 7.0700 0.2200 3.21 203,563 2
PCB PCB Bancorp 11/20 20.7300 -0.0400 -0.19 10,773 2
PFC Premier Financial 11/20 27.5000 -0.1400 -0.51 106,648 2
PFIS Peoples Financial Services 11/20 52.6900 0.1200 0.23 30,280 2
PLAB Photronics 11/20 24.1000 0.1600 0.67 385,288 2
PINC Premier 11/20 22.2300 -0.0700 -0.31 582,706 2
PFS Provident Financial Services 11/20 20.7100 -0.2300 -1.10 611,194 2
PRDO Perdoceo Education 11/20 26.4300 0.0300 0.11 582,010 2
PRLB Proto Labs 11/20 39.2500 2.2400 6.05 422,076 2
PSFE Paysafe 11/20 16.9900 -0.4700 -2.69 510,858 2
PUMP ProPetro Holding 11/20 7.8100 0.0400 0.51 962,667 2
RBCAA Republic Bancorp, Inc. 11/20 74.8400 -0.4500 -0.60 11,042 2
PHIN PHINIA 11/20 52.7400 0.6300 1.21 437,797 2
PTVE Pactiv Evergreen 11/20 12.9900 0.4300 3.42 554,493 2
RDUS Radius Recycling 11/20 18.4600 0.8900 5.07 256,235 2
RBB RBB Bancorp 11/20 23.7700 -0.2300 -0.96 30,387 2
RES RPC 11/20 5.9700 0.1300 2.23 1,109,743 2
REX Rex American Resources Corp. 11/20 44.8000 0.8500 1.93 121,767 2
RM Regional Management Corp. 11/20 29.6600 -0.2400 -0.80 13,152 2
RNST Renasant 11/20 36.3600 -0.2000 -0.55 233,599 2
RPAY Repay Holdings 11/20 8.0200 0.1300 1.65 710,221 2
RYAM Rayonier Advanced Materials 11/20 8.8700 -0.1800 -1.99 325,279 2
RYI Ryerson Holding 11/20 24.3900 0.7800 3.30 148,367 2
RLGT Radiant Logistics 11/20 7.1000 -0.0200 -0.28 81,273 2
SATS EchoStar 11/20 23.4300 -0.8000 -3.30 1,681,326 2
SB Safe Bulkers Inc. 11/20 4.2300 -0.1500 -3.42 424,786 2
SBGI Sinclair 11/20 16.5000 0.1400 0.86 290,820 2
SBH Sally Beauty Holdings Inc. 11/20 13.1300 0.0500 0.38 1,814,972 2
SBSI Southside Bancshares 11/20 35.1200 -0.0900 -0.26 70,972 2
SBT Sterling Bancorp, Inc. 11/20 4.8300 0.1150 2.44 26,372 2
SCS Steelcase 11/20 13.0700 -0.0200 -0.15 372,058 2
SCSC ScanSource, Inc. 11/20 49.1400 -0.0100 -0.02 126,547 2
SEI Solaris Energy Infrastructure 11/20 20.5100 0.2800 1.38 571,363 2
SFL SFL Corporation 11/20 10.6400 -0.0200 -0.19 561,180 2
SFNC Simmons First National 11/20 24.1100 0.0400 0.17 428,395 2
SFST Southern First Bancshares 11/20 43.0400 -0.1900 -0.44 16,202 2
SHBI Shore Bancshares 11/20 16.0100 -0.0700 -0.44 65,848 2
SKYW SkyWest 11/20 108.9800 -0.9100 -0.83 215,893 2
SMBK SmartFinancial 11/20 35.6700 -0.0900 -0.25 36,397 2
SMC Summit Midstream 11/20 36.0000 0 0 38,875 2
SNCY Sun Country Airlines 11/20 13.9800 0.3600 2.64 688,561 2
SPFI South Plains Financial 11/20 37.8900 -0.0800 -0.21 18,513 2
SPHR Sphere Entertainment 11/20 42.0700 0.5900 1.42 392,862 2
SPNT SiriusPoint 11/20 15.3000 0.4000 2.68 488,405 2
SPTN SpartanNash 11/20 18.1700 -0.0500 -0.27 155,728 2
STBA S&T Bancorp, Inc. 11/20 41.9600 -0.0600 -0.14 96,386 2
STC Stewart Information 11/20 72.3500 -0.6800 -0.93 145,664 2
STEL Stellar Bank 11/20 29.3800 -0.1800 -0.61 162,988 2
SD SandRidge Energy 11/20 11.7000 0.1400 1.21 337,720 2
SWBI Smith & Wesson Brands 11/20 12.9900 -0.2100 -1.59 311,582 2
SWIM Latham Group 11/20 5.8700 0.1200 2.09 557,186 2
SXC SunCoke Energy Inc. 11/20 12.5700 0.0600 0.48 475,621 2
TALO Talos Energy 11/20 11.4500 0.4200 3.81 1,615,786 2
TBLA Taboola 11/20 3.3000 0.1500 4.76 1,115,458 2
TCBK TriCo Bancshares 11/20 46.5200 -0.5000 -1.06 107,811 2
TGNA TEGNA 11/20 18.1100 0.2300 1.29 1,051,504 2
TLYS Tilly's 11/20 3.6700 -0.0100 -0.27 29,134 2
TDS Telephone & Data Systems 11/20 31.7100 0.2000 0.63 1,217,594 2
TPC Tutor Perini 11/20 28.8200 -0.5400 -1.84 507,081 2
TRMK Trustmark Corporation 11/20 37.6600 -0.2500 -0.66 235,851 2
TREE LendingTree 11/20 42.9900 0.0500 0.12 225,734 2
TROX Tronox Holdings 11/20 11.6800 0.1000 0.86 895,990 2
TRST TrustCo Bank Corp NY 11/20 36.2900 -0.0800 -0.22 58,367 2
TSBK Timberland Bancorp, Inc. 11/20 32.3800 0.4700 1.47 9,196 2
TWI Titan 11/20 6.7800 0.0600 0.89 334,654 2
TTMI TTM Technologies 11/20 23.3000 -0.0500 -0.21 723,556 2
UFCS United Fire Group 11/20 27.5500 0.0800 0.29 383,635 2
ULH Universal Logistics Holdings 11/20 47.7900 0.2600 0.55 37,573 2
UNTY Unity Bancorp, Inc. 11/20 44.9300 0.0500 0.11 20,297 2
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/20 22.2800 -0.0500 -0.22 78,443 2
VEL Velocity Financial 11/20 20.1400 0.0700 0.35 20,802 2
UNFI United Natural Foods 11/20 22.8400 1.0000 4.58 815,732 2
USM U.S. Cellular 11/20 63.2700 1.1100 1.79 158,348 2
VIR Vir Biotechnology 11/20 6.7400 -0.1900 -2.74 1,473,720 2
VNDA Vanda Pharmaceuticals 11/20 4.9000 -0.0200 -0.41 396,176 2
VREX Varex Imaging 11/20 15.4200 0.8600 5.91 2,045,830 2
VTLE Vital Energy 11/20 32.5200 1.2900 4.13 635,878 2
VTOL Bristow Group 11/20 37.5100 -0.0100 -0.03 125,184 2
WAFD WaFd 11/20 35.9200 -0.0300 -0.08 352,995 2
WASH Washington Trust Bancorp, Inc. 11/20 36.4000 -0.4500 -1.22 102,132 2
UTI Universal Technical Institute In 11/20 19.8900 -0.0500 -0.25 675,362 2
VSTO Vista Outdoor 11/20 44.1500 -0.0900 -0.20 523,935 2
WMK Weis Markets 11/20 70.1100 0.2700 0.39 82,397 2
WNC Wabash National 11/20 18.4400 -0.1200 -0.65 408,987 2
WSBC WesBanco 11/20 35.0800 -0.1800 -0.51 253,200 2
WTTR Select Water Solutions 11/20 14.2000 0.1400 1.00 609,743 2
XBIT XBiotech 11/20 6.4900 -0.1800 -2.70 51,258 2
XRX Xerox 11/20 8.3900 -0.0300 -0.36 1,012,647 2
WRLD World Acceptance Corporation 11/20 116.6900 0.6200 0.53 14,032 2
ZUMZ Zumiez Inc. 11/20 21.4700 0.0700 0.33 186,054 2
ZYME Zymeworks 11/20 14.5500 -0.2200 -1.49 374,398 2