Indicators

Cambria Emerging Shareholder Yield ETF (NY: EYLD )

35.24 -0.09 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.34	31.34	31.01	31.01	3,200	-0.46(-1.45%)
Nov 27, 2019	31.40	31.47	31.40	31.47	500	+0.03(+0.08%)
Nov 26, 2019	31.42	31.46	31.37	31.44	4,002	+0.09(+0.30%)
Nov 25, 2019	31.68	31.68	31.35	31.35	8,576	-0.13(-0.42%)
Nov 22, 2019	31.40	31.49	31.40	31.48	700	+0.04(+0.12%)
Nov 21, 2019	31.40	31.44	31.40	31.44	1,947	+0.00(+0.00%)
Nov 20, 2019	31.58	31.63	31.41	31.44	5,227	+0.02(+0.05%)
Nov 19, 2019	31.72	31.72	31.42	31.42	13,144	-0.05(-0.16%)
Nov 18, 2019	31.58	31.58	31.41	31.48	8,665	+0.02(+0.08%)
Nov 15, 2019	31.28	31.45	31.28	31.45	2,600	+0.30(+0.96%)
Nov 14, 2019	31.00	31.18	31.00	31.15	3,385	-0.14(-0.44%)
Nov 13, 2019	31.36	31.36	31.24	31.29	9,536	-0.21(-0.67%)
Nov 12, 2019	31.65	31.65	31.29	31.50	12,454	-0.10(-0.33%)
Nov 11, 2019	31.62	31.81	31.51	31.60	9,117	-0.04(-0.13%)
Nov 08, 2019	32.10	32.10	31.57	31.65	7,700	-0.47(-1.48%)
Nov 07, 2019	32.24	32.25	32.12	32.12	5,505	-0.04(-0.12%)
Nov 06, 2019	32.10	32.22	32.10	32.16	11,387	+0.02(+0.06%)
Nov 05, 2019	32.19	32.19	32.04	32.14	12,540	+0.15(+0.46%)
Nov 04, 2019	32.33	32.33	31.91	31.99	9,928	+0.35(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.