Cambria Emerging Shareholder Yield ETF (EYLD)
BATS: EYLD · Real-Time Price · USD
36.08
-1.21 (-3.24%)
Oct 10, 2025, 4:00 PM EDT - Market closed
EYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.01 | 37.35 | 36.08 | 36.08 | 36.08 | -3.24% | 54,592 |
| Oct 9, 2025 | 37.51 | 37.63 | 37.20 | 37.29 | 37.29 | -0.29% | 67,165 |
| Oct 8, 2025 | 37.66 | 37.66 | 37.23 | 37.40 | 37.40 | 0.86% | 35,366 |
| Oct 7, 2025 | 37.36 | 37.41 | 37.07 | 37.08 | 37.08 | -0.90% | 61,645 |
| Oct 6, 2025 | 37.42 | 37.48 | 37.34 | 37.42 | 37.42 | -0.01% | 33,610 |
| Oct 3, 2025 | 37.67 | 37.67 | 37.27 | 37.42 | 37.42 | 0.51% | 27,899 |
| Oct 2, 2025 | 37.36 | 37.37 | 37.08 | 37.23 | 37.23 | -0.40% | 35,269 |
| Oct 1, 2025 | 37.48 | 37.48 | 37.23 | 37.38 | 37.38 | 0.48% | 156,046 |
| Sep 30, 2025 | 36.94 | 37.21 | 36.94 | 37.20 | 37.20 | 0.49% | 35,246 |
| Sep 29, 2025 | 36.90 | 37.08 | 36.90 | 37.02 | 37.02 | 0.84% | 19,330 |
| Sep 26, 2025 | 36.63 | 36.89 | 36.54 | 36.71 | 36.71 | 0.16% | 25,024 |
| Sep 25, 2025 | 35.98 | 36.81 | 35.89 | 36.65 | 36.65 | -0.95% | 31,944 |
| Sep 24, 2025 | 37.07 | 37.25 | 37.00 | 37.00 | 37.00 | -0.96% | 37,141 |
| Sep 23, 2025 | 37.59 | 37.59 | 37.26 | 37.36 | 37.36 | -0.48% | 83,948 |
| Sep 22, 2025 | 37.61 | 37.61 | 37.33 | 37.54 | 37.54 | 0.11% | 37,276 |
| Sep 19, 2025 | 38.10 | 38.10 | 37.35 | 37.50 | 37.50 | -0.13% | 91,741 |
| Sep 18, 2025 | 37.67 | 37.73 | 37.25 | 37.55 | 37.55 | -1.55% | 121,808 |
| Sep 17, 2025 | 38.45 | 38.62 | 38.13 | 38.14 | 37.47 | -0.83% | 98,572 |
| Sep 16, 2025 | 38.63 | 38.63 | 38.28 | 38.46 | 37.78 | 0.13% | 189,562 |
| Sep 15, 2025 | 38.42 | 38.68 | 38.38 | 38.41 | 37.73 | 0.21% | 77,325 |
| Sep 12, 2025 | 38.60 | 38.60 | 38.10 | 38.33 | 37.65 | -0.49% | 16,313 |
| Sep 11, 2025 | 38.11 | 38.65 | 38.11 | 38.52 | 37.84 | 1.56% | 31,569 |
| Sep 10, 2025 | 37.80 | 38.15 | 37.80 | 37.93 | 37.26 | 0.53% | 27,960 |
| Sep 9, 2025 | 37.80 | 38.24 | 37.73 | 37.73 | 37.06 | -0.47% | 53,990 |
| Sep 8, 2025 | 37.68 | 37.98 | 37.68 | 37.91 | 37.24 | 1.09% | 26,447 |
| Sep 5, 2025 | 37.54 | 37.67 | 37.39 | 37.50 | 36.84 | 0.40% | 32,928 |
| Sep 4, 2025 | 37.08 | 37.35 | 37.01 | 37.35 | 36.69 | 0.35% | 11,524 |
| Sep 3, 2025 | 37.20 | 37.25 | 37.03 | 37.22 | 36.56 | 0.59% | 13,484 |
| Sep 2, 2025 | 36.93 | 37.08 | 36.73 | 37.00 | 36.35 | -0.96% | 170,219 |
| Aug 29, 2025 | 37.25 | 37.45 | 37.24 | 37.36 | 36.70 | -1.24% | 24,615 |
| Aug 28, 2025 | 37.60 | 37.84 | 37.55 | 37.83 | 37.16 | 0.85% | 55,142 |
| Aug 27, 2025 | 37.15 | 37.51 | 37.06 | 37.51 | 36.85 | 0.35% | 151,192 |
| Aug 26, 2025 | 37.14 | 37.50 | 37.14 | 37.38 | 36.72 | - | 25,209 |
| Aug 25, 2025 | 37.74 | 37.74 | 37.26 | 37.38 | 36.72 | -0.59% | 17,312 |
| Aug 22, 2025 | 37.20 | 37.80 | 37.20 | 37.60 | 36.93 | 1.08% | 16,357 |
| Aug 21, 2025 | 37.17 | 37.35 | 37.17 | 37.20 | 36.54 | 0.40% | 24,101 |
| Aug 20, 2025 | 37.03 | 37.20 | 36.97 | 37.05 | 36.39 | -0.17% | 106,537 |
| Aug 19, 2025 | 37.37 | 37.42 | 37.04 | 37.11 | 36.46 | -0.93% | 28,220 |
| Aug 18, 2025 | 37.62 | 37.62 | 37.46 | 37.46 | 36.80 | -0.43% | 25,919 |
| Aug 15, 2025 | 37.74 | 37.74 | 37.48 | 37.62 | 36.95 | 0.32% | 27,552 |
| Aug 14, 2025 | 37.26 | 37.61 | 37.26 | 37.50 | 36.84 | -0.92% | 28,063 |
| Aug 13, 2025 | 38.22 | 38.22 | 37.71 | 37.85 | 37.18 | - | 26,655 |
| Aug 12, 2025 | 37.58 | 37.90 | 37.54 | 37.85 | 37.18 | 1.94% | 54,226 |
| Aug 11, 2025 | 37.09 | 37.32 | 37.08 | 37.13 | 36.47 | -0.43% | 31,021 |
| Aug 8, 2025 | 36.74 | 37.44 | 36.74 | 37.29 | 36.63 | 0.49% | 29,703 |
| Aug 7, 2025 | 37.16 | 37.30 | 37.00 | 37.11 | 36.45 | 0.22% | 43,191 |
| Aug 6, 2025 | 36.70 | 37.05 | 36.70 | 37.03 | 36.37 | 1.01% | 36,590 |
| Aug 5, 2025 | 36.56 | 36.69 | 36.40 | 36.66 | 36.01 | 0.74% | 25,387 |
| Aug 4, 2025 | 36.08 | 36.51 | 36.08 | 36.39 | 35.75 | 1.25% | 34,176 |
| Aug 1, 2025 | 36.05 | 36.33 | 35.85 | 35.94 | 35.30 | -0.42% | 32,875 |