Cambria Emerging Shareholder Yield ETF (EYLD)
BATS: EYLD · Real-Time Price · USD
30.71
+0.19 (0.62%)
Apr 17, 2025, 4:00 PM EDT - Market closed
EYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 31.65 | 31.96 | 31.30 | 31.30 | 31.30 | -1.04% | 49,500 |
| Feb 28, 2025 | 31.41 | 31.71 | 31.32 | 31.63 | 31.63 | -0.78% | 44,533 |
| Feb 27, 2025 | 32.45 | 32.47 | 31.72 | 31.88 | 31.88 | -1.94% | 34,335 |
| Feb 26, 2025 | 32.56 | 32.69 | 32.41 | 32.51 | 32.51 | 0.34% | 49,577 |
| Feb 25, 2025 | 32.49 | 32.49 | 32.27 | 32.40 | 32.40 | -0.15% | 24,558 |
| Feb 24, 2025 | 32.51 | 32.74 | 32.41 | 32.45 | 32.45 | 0.19% | 40,433 |
| Feb 21, 2025 | 32.30 | 32.75 | 32.30 | 32.39 | 32.39 | -1.19% | 39,808 |
| Feb 20, 2025 | 32.68 | 32.80 | 32.55 | 32.78 | 32.78 | 1.36% | 41,853 |
| Feb 19, 2025 | 32.42 | 32.51 | 32.29 | 32.34 | 32.34 | -1.01% | 71,374 |
| Feb 18, 2025 | 32.51 | 32.69 | 32.42 | 32.67 | 32.67 | 1.15% | 125,208 |
| Feb 14, 2025 | 32.43 | 32.43 | 32.19 | 32.30 | 32.30 | -0.06% | 44,728 |
| Feb 13, 2025 | 31.96 | 32.36 | 31.90 | 32.32 | 32.32 | 0.25% | 65,153 |
| Feb 12, 2025 | 31.95 | 32.24 | 31.82 | 32.24 | 32.24 | 0.84% | 44,480 |
| Feb 11, 2025 | 31.86 | 32.01 | 31.76 | 31.97 | 31.97 | 0.03% | 166,755 |
| Feb 10, 2025 | 32.00 | 32.02 | 31.74 | 31.96 | 31.96 | 0.72% | 33,888 |
| Feb 7, 2025 | 32.09 | 32.09 | 31.69 | 31.73 | 31.73 | -1.03% | 39,013 |
| Feb 6, 2025 | 32.00 | 32.09 | 31.91 | 32.06 | 32.06 | 0.69% | 36,186 |