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 11/22 5.8200 0.1500 2.65 523,921 2
ACDC ProFrac 11/22 7.7500 0.2000 2.65 565,286 2
ADNT Adient 11/22 19.3400 0.2500 1.31 1,153,019 2
ACTG Acacia Research 11/22 4.5600 0.0300 0.66 137,130 2
ADEA Adeia 11/22 12.0500 -0.0500 -0.41 397,439 2
AGM Federal Agricultural Mortgage - Class C 11/22 205.0900 1.2500 0.61 55,476 2
AHCO AdaptHealth 11/22 9.8550 -0.0350 -0.35 777,932 2
ALRS Alerus Financial 11/22 22.1100 0.2200 1.01 44,452 2
AMCX AMC Networks 11/22 9.4100 -0.4100 -4.18 714,710 2
ALGT Allegiant Travel 11/22 79.0900 3.9200 5.21 376,969 2
AMWD American Woodmark 11/22 97.2400 2.5000 2.64 173,068 2
AOSL Alpha and Omega Semiconductor 11/22 38.6300 -1.7700 -4.38 1,790,921 2
ARCB ArcBest 11/22 109.9100 0.9100 0.83 204,980 2
AROC Archrock 11/22 25.8600 0.1200 0.47 1,504,421 2
AROW Arrow Financial 11/22 33.4500 0.7500 2.29 32,601 2
ASIX AdvanSix 11/22 31.6800 0.5500 1.77 154,787 2
ASRT Assertio Holdings 11/22 0.9408 -0.0249 -2.58 700,073 2
AVNS Avanos Medical 11/22 18.6000 0.5800 3.22 347,331 2
ATSG Air Transport Services Group 11/22 21.9600 0 0 610,536 2
BALY Bally's 11/22 17.7300 -0.0300 -0.17 115,589 2
BANC Banc of California 11/22 16.9500 0.5900 3.61 3,111,870 2
BCML BayCom 11/22 28.4300 0.8500 3.08 12,414 2
AVD American Vanguard 11/22 5.9100 -0.2200 -3.59 310,670 2
BCBP BCB Bancorp 11/22 13.5000 0.3100 2.35 24,744 2
BELFB Bel Fuse - Class B Common Stock 11/22 79.4100 2.2600 2.93 68,131 2
BFH Bread Financial 11/22 58.0700 1.2700 2.24 542,993 2
BHE Benchmark Electronics 11/22 48.1700 0.5200 1.09 217,599 2
BKU BankUnited Inc. 11/22 42.7200 0.9200 2.20 669,448 2
BOOM DMC Global 11/22 7.4000 -0.1700 -2.25 286,191 2
BLX Banco Latinoamericano de Comerci 11/22 33.8400 0.2000 0.59 48,890 2
BMRC Bank of Marin 11/22 26.2200 0.5150 2.00 56,214 2
BGS B&G Foods 11/22 6.5400 0.1600 2.51 1,508,836 2
BH Biglari Holdings - Class B 11/22 206.4100 -2.0900 -1.00 4,408 2
BV BrightView Holdings 11/22 17.0300 0.3700 2.22 590,434 2
BWB Bridgewater Bancshares 11/22 15.0600 0.0600 0.40 71,136 2
BXC BlueLinx 11/22 127.5300 4.1700 3.38 58,905 2
BZH Beazer Homes USA 11/22 34.1300 1.1000 3.33 254,477 2
CAL Caleres 11/22 31.5200 1.0600 3.48 450,975 2
CAC Camden National 11/22 47.9600 1.2050 2.58 44,630 2
CARE Carter Bankshares 11/22 18.6500 -0.1900 -1.01 325,639 2
CBAN Colony Bankcorp 11/22 17.5700 0.3800 2.21 48,344 2
CBNK Capital Bancorp 11/22 28.5600 0.2900 1.03 20,175 2
CCBG Capital City Bank Group 11/22 39.1200 0.6800 1.77 26,668 2
CENX Century Aluminum 11/22 22.4850 -0.1250 -0.55 719,597 2
CEIX CONSOL Energy 11/22 131.7300 -0.9100 -0.69 553,584 2
CHGG Chegg 11/22 2.0100 0.2100 11.67 4,560,582 2
CIVB Civista Bancshares 11/22 22.9000 0.3600 1.60 62,775 2
CMRE Costamare 11/22 14.2900 0.2300 1.64 187,697 2
CNOB ConnectOne 11/22 27.8300 0.5800 2.13 228,457 2
COOK Traeger 11/22 2.9500 0.0400 1.37 146,861 2
CRGY Crescent Energy 11/22 15.2800 0.1000 0.66 2,691,678 2
CTBI Community Trust Bancorp 11/22 59.6800 1.0300 1.76 43,927 2
CVEO Civeo 11/22 24.4500 0.5100 2.13 59,875 2
COFS ChoiceOne Financial Services 11/22 36.7500 0.2500 0.68 36,986 2
DAKT Daktronics 11/22 14.8800 0.5400 3.77 312,083 2
DAN Dana 11/22 8.5400 0.2600 3.14 1,338,630 2
DBI Designer Brands 11/22 5.0400 0.1500 3.07 2,246,091 2
DCOM Dime Community Bancshares 11/22 36.3200 1.3200 3.77 557,261 2
DGICA Donegal Group - Class A Common Stock 11/22 15.9800 0.0400 0.25 129,663 2
CASH Pathward Financial 11/22 82.9000 2.1200 2.62 177,542 2
CATO Cato Corp. Cl A 11/22 3.6300 -1.3300 -26.81 955,505 2
DLX Deluxe Corp. 11/22 23.2500 0.3000 1.31 198,832 2
DOLE Dole 11/22 15.3800 0.1200 0.79 467,198 2
EBTC Enterprise Bancorp 11/22 36.8700 0.4400 1.21 18,121 2
ECPG Encore Capital Group Inc 11/22 49.1400 1.1000 2.29 163,790 2
ECVT Ecovyst 11/22 8.1900 0.0700 0.86 558,107 2
EGBN Eagle Bancorp 11/22 29.4100 0.6600 2.30 169,615 2
DNOW DNOW 11/22 14.9500 0.2400 1.63 640,133 2
ENVA Enova International 11/22 104.7400 2.7200 2.67 151,865 2
EPC Edgewell Personal Care 11/22 35.9700 0.9600 2.74 346,798 2
ETD Ethan Allen 11/22 29.9300 0.6200 2.12 168,008 2
FBNC First Bancorp 11/22 48.1200 1.4300 3.06 181,930 2
EZPW Ezcorp 11/22 12.6000 0.5100 4.22 1,526,015 2
FBIZ First Business Financial Services 11/22 50.4800 0.2300 0.46 33,515 2
FDP Fresh Del Monte Produce 11/22 33.8000 0.2000 0.60 207,794 2
FET Forum Energy Technologies 11/22 15.2500 0.3600 2.42 139,786 2
FFWM First Foundation 11/22 8.0300 0.2700 3.48 563,788 2
FLGT Fulgent Genetics 11/22 17.8700 0.9200 5.43 422,873 2
FOR Forestar Group 11/22 29.0600 0.2900 1.01 141,210 2
FRBA First Bank 11/22 14.8000 0.3100 2.14 31,151 2
FNLC The First Bancorp, Inc. 11/22 29.3000 0.7000 2.45 12,221 2
FFBC First Financial Bancorp. 11/22 29.8600 0.5000 1.70 361,787 2
FFIC Flushing Financial 11/22 18.0900 0.6700 3.85 146,443 2
GBX Greenbrier Companies 11/22 66.6500 0.7000 1.06 189,108 2
GCI Gannett 11/22 5.3800 0.2300 4.47 776,182 2
GCT GigaCloud Technology 11/22 25.5000 1.3800 5.72 1,591,372 2
GDEN Golden Entertainment 11/22 33.8800 0.1900 0.56 260,143 2
GDOT Green Dot 11/22 10.2300 -0.0200 -0.20 467,725 2
GES Guess’ 11/22 17.0700 0.4400 2.65 902,245 2
GLNG Golar LNG 11/22 36.9200 0.0600 0.16 731,755 2
GNTY Guaranty Bancshares 11/22 37.8000 1.0300 2.80 21,054 2
GPOR Gulfport Energy 11/22 176.7700 -0.9200 -0.52 245,014 2
GTN Gray Television 11/22 4.3700 0.0100 0.23 1,525,306 2
GIII G-III Apparel Group 11/22 30.1100 0.8900 3.05 373,781 2
HBCP Home Bancorp 11/22 50.1400 1.2300 2.51 16,134 2
HCC Warrior Met Coal 11/22 70.2700 -2.5300 -3.48 585,784 2
HFWA Heritage Financial 11/22 26.5000 0.7100 2.75 117,404 2
HNRG Hallador Energy Company 11/22 13.3400 0.4300 3.33 491,292 2
HMN Horace Mann Educators Corp. 11/22 41.4300 0.5000 1.22 183,859 2
HSII Heidrick & Struggles 11/22 46.5700 -0.0200 -0.04 126,813 2
HTLF Heartland Financial USA 11/22 67.5300 1.2300 1.86 170,002 2
HVT Haverty Furniture 11/22 23.5500 0.4200 1.82 195,727 2
IBTX Independent Bank Group 11/22 65.4900 0.8200 1.27 250,435 2
INVA Innoviva 11/22 19.1500 0.0900 0.47 894,114 2
INVX Innovex 11/22 17.5800 0.2200 1.27 395,749 2
IMKTA Ingles Markets 11/22 72.1800 1.8500 2.63 83,129 2
INDB Independent Bank Corp. 11/22 73.9800 1.8400 2.55 268,600 2
JBLU JetBlue Airways 11/22 6.0900 -0.0600 -0.98 12,143,578 2
KE Kimball Electronics 11/22 19.7000 0.1500 0.77 120,109 2
KALU Kaiser Aluminum 11/22 81.6500 0.4700 0.58 97,294 2
KOP Koppers Holdings Inc. 11/22 38.2400 0.4600 1.22 128,560 2
KSS Kohl's Corporation 11/22 17.0300 0.6300 3.84 10,315,084 2
LC LendingClub 11/22 16.7300 0.8300 5.22 2,106,481 2
KRNY Kearny Financial 11/22 8.2700 0.0800 0.98 355,989 2
LILA Liberty Latin America - Class A Common Stock 11/22 7.1100 0.0700 0.99 338,649 2
LILAK Liberty Latin America - Class C Common Stock 11/22 7.0400 0.0700 1.00 658,270 2
LMB Limbach Holdings 11/22 102.6400 3.6400 3.68 101,001 2
LOVE Lovesac 11/22 34.7100 -0.6900 -1.95 362,333 2
HTBK Heritage Commerce 11/22 10.9100 0.2000 1.87 425,769 2
LYTS LSI Industries Inc. 11/22 20.6000 0.3700 1.83 81,436 2
LZB La-Z-Boy 11/22 43.6900 0.2900 0.67 431,560 2
MBC MasterBrand 11/22 17.1900 0.4800 2.87 656,832 2
MCB Metropolitan Bank 11/22 66.5200 3.3700 5.34 165,500 2
MCBS Metrocity Bankshares 11/22 35.2500 0.9300 2.71 43,470 2
MCY Mercury General Corporation 11/22 77.2700 0.8100 1.06 210,245 2
MD Pediatrix Medical Group 11/22 14.9600 0.2100 1.42 933,682 2
MBWM Mercantile Bank 11/22 50.3900 1.3500 2.75 63,834 2
MEC Mayville Engineering 11/22 16.9900 0.4300 2.60 70,904 2
MEI Methode Electronics 11/22 10.4700 0.7500 7.72 340,794 2
METC Ramaco Resources - Class A 11/22 12.5600 -0.5850 -4.45 577,866 2
MHO M/I Homes 11/22 160.5900 4.4000 2.82 173,757 2
ML MoneyLion 11/22 87.1800 6.9400 8.65 183,022 2
MSBI Midland States Bancorp 11/22 27.3900 0.6200 2.32 107,149 2
NAVI Navient 11/22 15.3700 0.4400 2.95 1,407,278 2
NMRK Newmark Group 11/22 15.2800 0.3200 2.14 1,065,262 2
MOFG MidWestOne 11/22 33.7000 0.9500 2.90 135,167 2
MRC MRC Global 11/22 14.0600 0.0700 0.50 336,662 2
NTB Bank of N.T. Butterfield & Son 11/22 38.4500 0.1700 0.44 193,249 2
NTCT NetScout Systems 11/22 21.8100 0.2500 1.16 365,206 2
NVRI Enviri 11/22 7.3600 0.2200 3.08 646,164 2
NX Quanex Building Products 11/22 30.8800 0.8100 2.69 273,295 2
OBK Origin Bank 11/22 35.0200 0.7700 2.25 98,955 2
OFG OFG 11/22 45.5200 1.1100 2.50 238,711 2
ONEW OneWater Marine 11/22 21.5600 1.5400 7.69 145,458 2
MODG Topgolf Callaway Brands 11/22 8.5900 -0.0100 -0.12 1,710,255 2
ODP ODP 11/22 27.2600 0.6300 2.37 394,135 2
OPY Oppenheimer Holdings Inc. 11/22 60.9600 -0.5100 -0.83 23,885 2
OSUR OraSure Technologies 11/22 3.8800 0.0300 0.78 925,433 2
PARR Par Pacific Holdings 11/22 17.6000 0.2300 1.32 743,153 2
PATK Patrick Industries 11/22 135.4500 2.1900 1.64 220,739 2
PCRX Pacira BioSciences 11/22 17.5500 0.1700 0.98 495,169 2
PACK Ranpak Holdings 11/22 7.4700 0.1500 2.05 317,768 2
PCB PCB Bancorp 11/22 21.4400 0.6400 3.08 19,338 2
PFC Premier Financial 11/22 28.8500 0.5900 2.09 130,145 2
PFIS Peoples Financial Services 11/22 56.4900 1.6400 2.99 24,549 2
PLAB Photronics 11/22 24.8900 0.4500 1.84 329,483 2
PINC Premier 11/22 22.8400 0.4200 1.87 622,503 2
PFS Provident Financial Services 11/22 21.4000 0.5500 2.64 569,946 2
PRDO Perdoceo Education 11/22 27.3300 0.5100 1.90 404,067 2
PRLB Proto Labs 11/22 41.5000 1.7600 4.43 442,557 2
PSFE Paysafe 11/22 17.5800 0.0800 0.46 716,064 2
PUMP ProPetro Holding 11/22 8.5000 0.2800 3.41 1,201,268 2
RBCAA Republic Bancorp, Inc. 11/22 77.6200 1.6100 2.12 13,444 2
PHIN PHINIA 11/22 55.0600 0.8700 1.61 454,962 2
PTVE Pactiv Evergreen 11/22 13.2000 0.2000 1.54 429,112 2
RDUS Radius Recycling 11/22 20.2100 0.4700 2.38 161,145 2
RBB RBB Bancorp 11/22 24.3800 0.1900 0.79 39,775 2
RES RPC 11/22 6.4300 0.2800 4.55 1,589,558 2
REX Rex American Resources Corp. 11/22 45.4500 -0.0900 -0.20 109,061 2
RM Regional Management Corp. 11/22 30.0300 0.3300 1.11 12,683 2
RNST Renasant 11/22 37.9000 0.6000 1.61 628,429 2
RPAY Repay Holdings 11/22 8.0500 0.0200 0.25 1,308,130 2
RYAM Rayonier Advanced Materials 11/22 8.8900 -0.0200 -0.22 388,608 2
RYI Ryerson Holding 11/22 25.3800 0.6000 2.42 165,041 2
RLGT Radiant Logistics 11/22 7.5400 0.3200 4.43 188,869 2
SATS EchoStar 11/22 22.9000 -0.6700 -2.84 2,701,956 2
SB Safe Bulkers Inc. 11/22 4.1700 0.0500 1.21 617,412 2
SBGI Sinclair 11/22 17.2900 0.1200 0.70 244,764 2
SBH Sally Beauty Holdings Inc. 11/22 12.9700 0 0 3,544,872 2
SBSI Southside Bancshares 11/22 35.9600 0.9800 2.80 117,258 2
SBT Sterling Bancorp, Inc. 11/22 4.8400 0.0500 1.04 59,528 2
SCS Steelcase 11/22 13.2700 0.2300 1.76 658,001 2
SCSC ScanSource, Inc. 11/22 51.1000 1.2100 2.43 200,702 2
SEI Solaris Energy Infrastructure 11/22 23.3100 1.5600 7.17 929,188 2
SFL SFL Corporation 11/22 10.9900 0.1000 0.92 722,695 2
SFNC Simmons First National 11/22 24.8300 0.6300 2.60 729,492 2
SFST Southern First Bancshares 11/22 44.0100 0.7300 1.69 13,099 2
SHBI Shore Bancshares 11/22 16.5500 0.3800 2.35 83,294 2
SKYW SkyWest 11/22 111.9000 2.3400 2.14 256,016 2
SMBK SmartFinancial 11/22 36.7300 0.6800 1.89 38,835 2
SMC Summit Midstream 11/22 37.3500 1.3500 3.75 86,883 2
SNCY Sun Country Airlines 11/22 13.7300 -0.1800 -1.29 653,182 2
SPFI South Plains Financial 11/22 39.4600 1.1400 2.97 24,088 2
SPHR Sphere Entertainment 11/22 40.2900 -0.7500 -1.83 1,082,746 2
SPNT SiriusPoint 11/22 15.5800 0.2100 1.37 430,758 2
SPTN SpartanNash 11/22 18.7600 0.1800 0.97 182,187 2
STBA S&T Bancorp, Inc. 11/22 43.4400 0.9200 2.16 148,574 2
STC Stewart Information 11/22 74.6400 0.8500 1.15 139,407 2
STEL Stellar Bank 11/22 31.0100 1.3100 4.41 245,463 2
SD SandRidge Energy 11/22 12.1100 0.3600 3.06 345,257 2
SWBI Smith & Wesson Brands 11/22 13.3700 0.1200 0.91 293,606 2
SWIM Latham Group 11/22 6.8900 0.5700 9.02 780,732 2
SXC SunCoke Energy Inc. 11/22 12.7200 0.1000 0.79 596,628 2
TALO Talos Energy 11/22 11.4500 -0.1200 -1.04 1,061,696 2
TBLA Taboola 11/22 3.5300 -0.0800 -2.22 704,419 2
TCBK TriCo Bancshares 11/22 48.9500 1.5200 3.20 142,797 2
TGNA TEGNA 11/22 18.7100 0.1900 1.03 2,253,275 2
TLYS Tilly's 11/22 3.9100 0.1300 3.44 27,637 2
TDS Telephone & Data Systems 11/22 34.0400 1.0400 3.15 1,239,726 2
TPC Tutor Perini 11/22 28.5200 -0.1700 -0.59 352,233 2
TRMK Trustmark Corporation 11/22 39.2800 1.0800 2.83 724,136 2
TREE LendingTree 11/22 43.9900 0.3400 0.78 274,085 2
TROX Tronox Holdings 11/22 12.2900 0.1800 1.49 650,297 2
TRST TrustCo Bank Corp NY 11/22 37.5200 0.7500 2.04 69,634 2
TSBK Timberland Bancorp, Inc. 11/22 33.0000 -0.0500 -0.15 13,621 2
TWI Titan 11/22 7.3000 0.2100 2.96 430,314 2
TTMI TTM Technologies 11/22 24.0000 0.3600 1.52 524,411 2
UFCS United Fire Group 11/22 29.8900 0.1400 0.47 248,133 2
ULH Universal Logistics Holdings 11/22 50.4100 1.2700 2.58 23,252 2
UNTY Unity Bancorp, Inc. 11/22 46.6100 0.7300 1.59 25,432 2
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/22 22.8800 0.2900 1.28 108,954 2
VEL Velocity Financial 11/22 20.3700 0.0800 0.39 22,635 2
UNFI United Natural Foods 11/22 23.6100 0 0 657,459 2
USM U.S. Cellular 11/22 64.9900 1.0500 1.64 147,863 2
VIR Vir Biotechnology 11/22 7.1200 0.1700 2.45 891,751 2
VNDA Vanda Pharmaceuticals 11/22 5.0900 0.1500 3.04 587,664 2
VREX Varex Imaging 11/22 16.6400 0.1300 0.79 1,217,761 2
VTLE Vital Energy 11/22 32.8800 0.0800 0.24 474,343 2
VTOL Bristow Group 11/22 38.2900 0.3000 0.79 172,384 2
WAFD WaFd 11/22 37.1500 0.8000 2.20 353,590 2
WASH Washington Trust Bancorp, Inc. 11/22 37.4100 0.8100 2.21 174,160 2
UTI Universal Technical Institute In 11/22 25.3800 1.7700 7.50 1,384,789 2
VSTO Vista Outdoor 11/22 44.4200 0.1700 0.38 445,403 2
WMK Weis Markets 11/22 71.6800 0.9300 1.31 53,488 2
WNC Wabash National 11/22 19.3100 0.4000 2.12 362,609 2
WSBC WesBanco 11/22 36.4500 0.3900 1.08 395,224 2
WTTR Select Water Solutions 11/22 14.6900 0.1100 0.75 793,105 2
XBIT XBiotech 11/22 6.8300 0.2100 3.17 37,411 2
XRX Xerox 11/22 9.0400 0.2900 3.31 2,204,954 2
WRLD World Acceptance Corporation 11/22 119.1000 1.5300 1.30 17,983 2
ZUMZ Zumiez Inc. 11/22 22.8200 0.8200 3.73 168,367 2
ZYME Zymeworks 11/22 14.2900 0.6100 4.46 511,984 2