Cambria Emerging Shareholder Yield ETF (EYLD)

EYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	42.21	42.92	41.98	42.28	-	0.44%	49,373
Mar 9, 2026	40.60	42.15	40.60	42.10	42.10	1.30%	5,371
Mar 6, 2026	41.47	41.81	40.82	41.56	41.56	-0.42%	102,871
Mar 5, 2026	42.35	42.46	41.16	41.73	41.73	-2.29%	142,508
Mar 4, 2026	42.40	43.12	42.17	42.71	42.71	0.78%	107,936
Mar 3, 2026	42.22	42.77	41.56	42.38	42.38	-4.49%	24,813
Mar 2, 2026	44.53	44.58	43.82	44.37	44.37	-1.07%	163,107
Feb 27, 2026	44.58	44.88	44.58	44.85	44.85	-0.02%	6,286
Feb 26, 2026	45.01	45.09	44.40	44.86	44.86	-0.58%	80,977
Feb 25, 2026	45.03	45.19	44.72	45.12	45.12	0.87%	63,335
Feb 24, 2026	44.76	44.88	44.35	44.73	44.73	0.77%	134,297
Feb 23, 2026	44.98	44.98	44.30	44.39	44.39	-0.54%	92,636
Feb 20, 2026	43.92	44.65	43.90	44.63	44.63	1.96%	53,836
Feb 19, 2026	43.68	43.80	43.54	43.77	43.77	-0.16%	13,736
Feb 18, 2026	43.79	44.10	43.70	43.84	43.84	0.60%	13,907
Feb 17, 2026	42.96	43.74	42.75	43.58	43.58	0.16%	111,770
Feb 13, 2026	43.37	43.78	42.88	43.51	43.51	-0.23%	62,669
Feb 12, 2026	44.08	44.26	43.50	43.61	43.61	-0.50%	74,889
Feb 11, 2026	43.88	43.88	43.19	43.83	43.83	1.39%	71,478
Feb 10, 2026	43.35	43.36	43.13	43.23	43.23	0.14%	67,156
Feb 9, 2026	42.60	43.28	42.60	43.17	43.17	0.63%	9,494
Feb 6, 2026	42.71	43.00	42.45	42.90	42.90	2.00%	46,653
Feb 5, 2026	42.38	42.43	41.95	42.06	42.06	-0.85%	54,221
Feb 4, 2026	42.67	42.94	42.09	42.42	42.42	0.12%	61,706
Feb 3, 2026	42.29	42.49	42.01	42.37	42.37	1.28%	92,477
Feb 2, 2026	41.80	42.04	41.52	41.84	41.84	-0.13%	80,102
Jan 30, 2026	42.18	42.36	41.63	41.89	41.89	-1.57%	61,438
Jan 29, 2026	42.83	43.00	41.03	42.56	42.56	-0.02%	125,320
Jan 28, 2026	43.23	43.23	42.25	42.57	42.57	0.35%	104,091
Jan 27, 2026	41.93	42.42	41.93	42.42	42.42	2.19%	157,706
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

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.