Cambria Emerging Shareholder Yield ETF (EYLD)

EYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	43.23	43.23	42.28	42.37	-	-0.13%	20,421
Jan 27, 2026	41.93	42.42	41.93	42.42	42.42	2.19%	157,702
Jan 26, 2026	41.23	41.68	41.23	41.51	41.51	0.47%	50,585
Jan 23, 2026	41.32	41.47	40.94	41.32	41.32	-0.06%	94,187
Jan 22, 2026	41.13	41.52	41.13	41.34	41.34	0.98%	55,790
Jan 21, 2026	40.73	41.05	40.70	40.94	40.94	1.51%	53,777
Jan 20, 2026	40.12	40.53	40.12	40.33	40.33	-0.02%	83,930
Jan 16, 2026	40.44	40.44	40.07	40.34	40.34	-0.25%	35,748
Jan 15, 2026	40.54	40.62	40.35	40.44	40.44	0.75%	35,183
Jan 14, 2026	39.89	40.22	39.87	40.14	40.14	0.65%	42,228
Jan 13, 2026	40.00	40.15	39.77	39.88	39.88	-0.20%	35,712
Jan 12, 2026	39.85	40.17	39.71	39.96	39.96	0.28%	80,291
Jan 9, 2026	39.70	39.86	39.52	39.85	39.85	1.04%	49,367
Jan 8, 2026	39.46	39.46	39.15	39.44	39.44	0.05%	82,663
Jan 7, 2026	39.38	39.56	39.29	39.42	39.42	0.08%	33,483
Jan 6, 2026	39.16	39.50	39.16	39.39	39.39	0.64%	74,697
Jan 5, 2026	38.85	39.40	38.67	39.14	39.14	0.93%	111,961
Jan 2, 2026	39.01	39.01	38.43	38.78	38.78	1.17%	54,502
Dec 31, 2025	38.69	38.69	38.17	38.33	38.33	-0.29%	28,588
Dec 30, 2025	38.50	38.50	38.23	38.44	38.44	0.50%	34,853
Dec 29, 2025	38.30	38.32	38.04	38.25	38.25	-0.62%	36,427
Dec 26, 2025	38.40	38.49	38.11	38.49	38.49	0.52%	9,971
Dec 24, 2025	38.17	38.43	38.03	38.29	38.29	0.21%	20,483
Dec 23, 2025	37.90	38.35	37.90	38.21	38.21	0.69%	40,555
Dec 22, 2025	38.05	38.05	37.80	37.95	37.95	0.48%	39,948
Dec 19, 2025	37.69	38.03	37.69	37.77	37.77	0.21%	117,270
Dec 18, 2025	37.59	37.99	37.59	37.69	37.69	-1.75%	32,434
Dec 17, 2025	38.64	38.78	38.32	38.36	37.32	-0.60%	51,858
Dec 16, 2025	38.70	38.72	38.45	38.59	37.54	-0.44%	31,753
Dec 15, 2025	38.54	39.18	38.54	38.76	37.71	0.54%	53,308
Dec 12, 2025	38.62	39.02	38.43	38.55	37.50	-1.18%	47,548
Dec 11, 2025	38.75	39.06	38.75	39.01	37.95	0.23%	33,234
Dec 10, 2025	38.59	39.07	38.59	38.92	37.86	0.54%	20,953
Dec 9, 2025	38.50	38.78	38.50	38.71	37.66	0.03%	25,127
Dec 8, 2025	38.89	38.89	38.65	38.70	37.65	-0.41%	27,331
Dec 5, 2025	39.15	39.21	38.82	38.86	37.80	-0.13%	28,091
Dec 4, 2025	38.92	39.21	38.75	38.91	37.85	0.03%	41,538
Dec 3, 2025	38.73	38.97	38.69	38.90	37.84	0.62%	50,936
Dec 2, 2025	38.51	38.95	38.51	38.66	37.61	0.42%	33,451
Dec 1, 2025	38.46	38.80	38.40	38.50	37.45	-0.28%	48,295
Nov 28, 2025	38.62	38.62	38.15	38.61	37.56	-0.05%	11,297
Nov 26, 2025	38.45	38.67	38.40	38.63	37.58	0.84%	34,993
Nov 25, 2025	38.01	38.40	37.93	38.31	37.27	0.42%	53,779
Nov 24, 2025	37.89	38.19	37.85	38.15	37.11	0.82%	111,800
Nov 21, 2025	37.43	37.99	37.33	37.84	36.81	-0.13%	212,786
Nov 20, 2025	38.43	38.43	37.62	37.89	36.86	-0.68%	120,505
Nov 19, 2025	38.41	38.41	38.00	38.15	37.11	-0.52%	34,902
Nov 18, 2025	38.29	38.46	37.29	38.35	37.31	-0.57%	66,706
Nov 17, 2025	38.99	38.99	38.43	38.57	37.52	-1.91%	36,211
Nov 14, 2025	39.00	39.56	38.97	39.32	38.25	0.72%	24,450

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.