Cambria Emerging Shareholder Yield ETF (EYLD)
BATS: EYLD · Real-Time Price · USD
33.64
+0.18 (0.54%)
At close: May 13, 2025, 4:00 PM
33.64
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
EYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 33.25 | 33.75 | 33.25 | 33.72 | - | 0.76% | 24,535 |
| May 12, 2025 | 33.50 | 33.54 | 33.10 | 33.46 | 33.46 | 1.58% | 30,357 |
| May 9, 2025 | 32.89 | 33.00 | 32.69 | 32.94 | 32.94 | 1.54% | 42,544 |
| May 8, 2025 | 32.45 | 32.80 | 32.44 | 32.44 | 32.44 | 0.12% | 55,227 |
| May 7, 2025 | 32.42 | 32.62 | 32.20 | 32.40 | 32.40 | -1.25% | 216,112 |
| May 6, 2025 | 32.70 | 32.92 | 32.50 | 32.81 | 32.81 | -0.21% | 27,897 |
| May 5, 2025 | 32.21 | 33.12 | 32.21 | 32.88 | 32.88 | -0.09% | 27,099 |
| May 2, 2025 | 32.99 | 32.99 | 32.57 | 32.91 | 32.91 | 4.15% | 34,302 |
| May 1, 2025 | 31.37 | 31.98 | 31.37 | 31.60 | 31.60 | -0.25% | 30,017 |
| Apr 30, 2025 | 31.70 | 31.90 | 31.45 | 31.68 | 31.68 | -0.06% | 33,834 |
| Apr 29, 2025 | 31.51 | 32.03 | 31.51 | 31.70 | 31.70 | -0.31% | 96,550 |
| Apr 28, 2025 | 31.70 | 31.80 | 31.46 | 31.80 | 31.80 | 0.60% | 64,169 |
| Apr 25, 2025 | 31.58 | 31.84 | 31.34 | 31.61 | 31.61 | -0.19% | 75,202 |
| Apr 24, 2025 | 31.63 | 31.74 | 31.38 | 31.67 | 31.67 | 0.99% | 39,762 |
| Apr 23, 2025 | 31.39 | 31.66 | 31.20 | 31.36 | 31.36 | 1.19% | 114,433 |
| Apr 22, 2025 | 30.66 | 31.30 | 30.66 | 30.99 | 30.99 | 1.37% | 172,488 |
| Apr 21, 2025 | 30.71 | 30.91 | 30.34 | 30.57 | 30.57 | -0.50% | 55,648 |
| Apr 17, 2025 | 30.60 | 30.92 | 30.06 | 30.73 | 30.73 | 0.67% | 35,359 |
| Apr 16, 2025 | 30.75 | 30.75 | 30.16 | 30.52 | 30.52 | 0.16% | 70,658 |
| Apr 15, 2025 | 31.21 | 31.21 | 30.46 | 30.47 | 30.47 | -0.26% | 369,408 |
| Apr 14, 2025 | 30.52 | 30.64 | 30.30 | 30.55 | 30.55 | 1.80% | 29,963 |
| Apr 11, 2025 | 29.24 | 30.23 | 29.24 | 30.01 | 30.01 | 2.77% | 73,317 |
| Apr 10, 2025 | 29.16 | 29.40 | 28.55 | 29.20 | 29.20 | 1.32% | 38,905 |
| Apr 9, 2025 | 27.70 | 29.25 | 27.30 | 28.82 | 28.82 | 4.23% | 169,148 |
| Apr 8, 2025 | 28.85 | 28.98 | 27.61 | 27.65 | 27.65 | -1.29% | 186,967 |
| Apr 7, 2025 | 28.25 | 29.00 | 28.01 | 28.01 | 28.01 | -5.66% | 125,302 |
| Apr 4, 2025 | 31.00 | 31.00 | 29.38 | 29.69 | 29.69 | -5.11% | 164,227 |
| Apr 3, 2025 | 31.30 | 31.67 | 31.29 | 31.29 | 31.29 | -2.22% | 89,547 |
| Apr 2, 2025 | 31.74 | 32.11 | 31.74 | 32.00 | 32.00 | -0.06% | 46,092 |
| Apr 1, 2025 | 31.75 | 32.10 | 31.65 | 32.02 | 32.02 | 0.85% | 37,243 |
| Mar 31, 2025 | 32.11 | 32.11 | 31.47 | 31.75 | 31.75 | -1.15% | 29,647 |
| Mar 28, 2025 | 32.42 | 32.42 | 31.88 | 32.12 | 32.12 | -1.11% | 46,798 |
| Mar 27, 2025 | 32.42 | 32.68 | 32.36 | 32.48 | 32.48 | 0.19% | 26,391 |
| Mar 26, 2025 | 32.48 | 32.70 | 32.36 | 32.42 | 32.42 | -0.86% | 50,860 |
| Mar 25, 2025 | 32.64 | 32.86 | 32.61 | 32.70 | 32.70 | 0.59% | 60,471 |
| Mar 24, 2025 | 32.66 | 32.74 | 32.46 | 32.51 | 32.51 | -0.52% | 36,593 |
| Mar 21, 2025 | 32.59 | 32.75 | 32.50 | 32.68 | 32.68 | -0.46% | 44,947 |
| Mar 20, 2025 | 32.70 | 32.89 | 32.70 | 32.83 | 32.83 | -0.03% | 25,715 |
| Mar 19, 2025 | 33.01 | 33.06 | 32.63 | 32.84 | 32.84 | -0.36% | 316,263 |
| Mar 18, 2025 | 32.94 | 33.04 | 32.89 | 32.96 | 32.96 | -0.18% | 136,725 |
| Mar 17, 2025 | 32.62 | 33.18 | 32.62 | 33.02 | 33.02 | 0.98% | 41,576 |
| Mar 14, 2025 | 32.42 | 32.70 | 32.37 | 32.70 | 32.70 | 1.40% | 43,491 |
| Mar 13, 2025 | 32.08 | 32.33 | 32.01 | 32.25 | 32.25 | -0.37% | 40,476 |
| Mar 12, 2025 | 32.16 | 32.37 | 31.99 | 32.37 | 32.37 | 1.16% | 151,052 |
| Mar 11, 2025 | 31.91 | 32.10 | 31.65 | 32.00 | 32.00 | 0.34% | 102,489 |
| Mar 10, 2025 | 32.10 | 32.17 | 31.65 | 31.89 | 31.89 | -1.54% | 69,795 |
| Mar 7, 2025 | 32.21 | 32.44 | 32.06 | 32.39 | 32.39 | 0.75% | 177,385 |
| Mar 6, 2025 | 32.26 | 32.39 | 31.99 | 32.15 | 32.15 | -0.53% | 62,396 |
| Mar 5, 2025 | 32.03 | 32.49 | 32.01 | 32.32 | 32.32 | 1.83% | 64,560 |
| Mar 4, 2025 | 31.73 | 32.00 | 31.33 | 31.74 | 31.74 | 1.41% | 114,560 |