Skip to main content

Cambria Shareholder Yield ETF (NY: SYLD )

70.02 -0.64 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 69.63 69.63 68.25 68.25 99,992 -1.71(-2.45%)
Apr 29, 2024 69.73 70.04 69.73 69.96 53,055 +0.38(+0.54%)
Apr 26, 2024 69.54 69.81 69.41 69.59 105,073 +0.10(+0.14%)
Apr 25, 2024 69.48 69.85 68.71 69.49 109,763 -0.57(-0.82%)
Apr 24, 2024 69.86 70.11 69.58 70.06 65,903 +0.16(+0.23%)
Apr 23, 2024 69.24 70.10 69.03 69.90 98,523 +0.67(+0.97%)
Apr 22, 2024 68.85 69.71 68.49 69.23 47,778 +0.47(+0.68%)
Apr 19, 2024 68.04 68.91 68.04 68.77 75,726 +0.59(+0.87%)
Apr 18, 2024 68.53 68.87 67.96 68.17 60,936 -0.03(-0.04%)
Apr 17, 2024 69.11 69.24 68.20 68.20 133,109 -0.51(-0.74%)
Apr 16, 2024 68.71 68.91 68.25 68.71 73,485 -0.36(-0.52%)
Apr 15, 2024 70.12 70.29 68.78 69.06 65,085 -0.46(-0.66%)
Apr 12, 2024 70.58 70.61 69.31 69.52 194,056 -0.99(-1.40%)
Apr 11, 2024 70.77 70.80 70.10 70.51 63,950 -0.18(-0.25%)
Apr 10, 2024 71.21 71.21 70.33 70.69 72,597 -0.96(-1.34%)
Apr 09, 2024 72.04 72.23 71.27 71.65 67,851 -0.23(-0.32%)
Apr 08, 2024 72.16 72.25 71.82 71.88 119,225 -0.01(-0.01%)
Apr 05, 2024 71.59 72.13 71.43 71.89 72,670 +0.41(+0.57%)
Apr 04, 2024 72.62 72.73 71.31 71.48 60,556 -0.65(-0.91%)
Apr 03, 2024 71.60 72.20 71.60 72.13 93,457 +0.46(+0.64%)
Apr 02, 2024 72.09 72.09 71.22 71.68 104,587 -0.75(-1.04%)
Apr 01, 2024 72.80 72.80 72.01 72.43 74,050 -0.14(-0.19%)
Mar 28, 2024 72.36 72.68 72.16 72.57 74,180 +0.48(+0.66%)
Mar 27, 2024 71.18 72.09 71.18 72.09 65,338 +1.29(+1.82%)
Mar 26, 2024 71.32 71.47 70.81 70.81 108,394 -0.33(-0.46%)
Mar 25, 2024 70.98 71.57 70.98 71.13 241,761 +0.22(+0.31%)
Mar 22, 2024 71.40 71.53 70.88 70.91 62,099 -0.59(-0.83%)
Mar 21, 2024 71.26 71.66 71.20 71.51 66,331 +0.49(+0.69%)
Mar 20, 2024 69.98 71.07 69.87 71.02 56,499 +0.89(+1.26%)
Mar 19, 2024 69.21 70.13 69.21 70.13 65,674 +0.81(+1.16%)
Mar 18, 2024 69.62 69.65 69.09 69.33 58,157 -0.09(-0.13%)
Mar 15, 2024 68.89 69.53 68.89 69.42 49,737 +0.44(+0.64%)
Mar 14, 2024 69.64 69.67 68.61 68.97 65,299 -0.69(-0.99%)
Mar 13, 2024 69.22 70.00 69.22 69.66 96,106 +0.56(+0.81%)
Mar 12, 2024 69.07 69.29 68.66 69.10 62,574 +0.00(+0.00%)
Mar 11, 2024 69.15 69.28 68.49 69.10 63,304 -0.21(-0.30%)
Mar 08, 2024 69.53 69.90 69.12 69.31 68,803 -0.08(-0.11%)
Mar 07, 2024 69.00 69.54 68.94 69.39 163,202 +0.69(+1.00%)
Mar 06, 2024 68.92 68.98 68.50 68.70 65,758 +0.20(+0.29%)
Mar 05, 2024 68.43 69.17 68.35 68.50 131,171 -0.25(-0.36%)
Mar 04, 2024 68.85 69.38 68.64 68.75 290,580 -0.04(-0.06%)
Mar 01, 2024 68.46 68.93 68.38 68.79 104,507 +0.56(+0.82%)
Feb 29, 2024 68.08 68.50 67.92 68.23 77,989 +0.45(+0.67%)
Feb 28, 2024 68.21 68.31 67.66 67.77 195,649 -0.40(-0.59%)
Feb 27, 2024 68.09 68.31 67.94 68.18 93,850 +0.33(+0.49%)
Feb 26, 2024 67.47 68.00 67.47 67.84 63,734 +0.32(+0.48%)
Feb 23, 2024 67.04 67.75 67.04 67.52 83,356 +0.30(+0.45%)
Feb 22, 2024 67.30 67.46 66.77 67.21 129,288 +0.13(+0.19%)
Feb 21, 2024 66.61 67.15 66.61 67.08 57,595 +0.55(+0.83%)
Feb 20, 2024 66.67 66.69 66.44 66.53 74,280 -0.41(-0.62%)
Feb 16, 2024 67.25 67.54 66.92 66.95 87,977 -0.74(-1.09%)
Feb 15, 2024 66.65 67.76 66.65 67.68 110,191 +1.22(+1.83%)
Feb 14, 2024 66.47 66.62 65.91 66.47 100,804 +0.50(+0.76%)
Feb 13, 2024 66.50 66.60 65.59 65.96 113,750 -1.59(-2.36%)
Feb 12, 2024 66.74 67.84 66.74 67.56 98,665 +0.89(+1.33%)
Feb 09, 2024 66.41 66.72 66.07 66.67 86,546 +0.29(+0.43%)
Feb 08, 2024 65.85 66.45 65.85 66.39 68,425 +0.52(+0.79%)
Feb 07, 2024 65.88 66.02 65.36 65.87 81,421 +0.30(+0.47%)
Feb 06, 2024 65.57 65.93 65.48 65.56 102,439 +0.10(+0.15%)
Feb 05, 2024 65.85 65.85 64.94 65.46 125,380 -0.73(-1.10%)
Feb 02, 2024 66.00 66.49 65.67 66.19 128,812 -0.25(-0.37%)
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.