Cambria Emerging Shareholder Yield ETF (EYLD)
BATS: EYLD · Real-Time Price · USD
37.73
-0.18 (-0.47%)
At close: Sep 9, 2025, 4:00 PM
37.73
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
EYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.80 | 38.24 | 37.73 | 37.73 | 37.73 | -0.47% | 53,970 |
| Sep 8, 2025 | 37.68 | 37.98 | 37.68 | 37.91 | 37.91 | 1.09% | 26,447 |
| Sep 5, 2025 | 37.54 | 37.67 | 37.39 | 37.50 | 37.50 | 0.40% | 32,928 |
| Sep 4, 2025 | 37.08 | 37.35 | 37.01 | 37.35 | 37.35 | 0.35% | 11,524 |
| Sep 3, 2025 | 37.20 | 37.25 | 37.03 | 37.22 | 37.22 | 0.59% | 13,484 |
| Sep 2, 2025 | 36.93 | 37.08 | 36.73 | 37.00 | 37.00 | -0.96% | 170,219 |
| Aug 29, 2025 | 37.25 | 37.45 | 37.24 | 37.36 | 37.36 | -1.24% | 24,615 |
| Aug 28, 2025 | 37.60 | 37.84 | 37.55 | 37.83 | 37.83 | 0.85% | 55,142 |
| Aug 27, 2025 | 37.15 | 37.51 | 37.06 | 37.51 | 37.51 | 0.35% | 151,192 |
| Aug 26, 2025 | 37.14 | 37.50 | 37.14 | 37.38 | 37.38 | - | 25,209 |
| Aug 25, 2025 | 37.74 | 37.74 | 37.26 | 37.38 | 37.38 | -0.59% | 17,312 |
| Aug 22, 2025 | 37.20 | 37.80 | 37.20 | 37.60 | 37.60 | 1.08% | 16,357 |
| Aug 21, 2025 | 37.17 | 37.35 | 37.17 | 37.20 | 37.20 | 0.40% | 24,101 |
| Aug 20, 2025 | 37.03 | 37.20 | 36.97 | 37.05 | 37.05 | -0.17% | 106,537 |
| Aug 19, 2025 | 37.37 | 37.42 | 37.04 | 37.11 | 37.11 | -0.93% | 28,220 |
| Aug 18, 2025 | 37.62 | 37.62 | 37.46 | 37.46 | 37.46 | -0.43% | 25,919 |
| Aug 15, 2025 | 37.74 | 37.74 | 37.48 | 37.62 | 37.62 | 0.32% | 27,552 |
| Aug 14, 2025 | 37.26 | 37.61 | 37.26 | 37.50 | 37.50 | -0.92% | 28,063 |
| Aug 13, 2025 | 38.22 | 38.22 | 37.71 | 37.85 | 37.85 | - | 26,655 |
| Aug 12, 2025 | 37.58 | 37.90 | 37.54 | 37.85 | 37.85 | 1.94% | 54,226 |
| Aug 11, 2025 | 37.09 | 37.32 | 37.08 | 37.13 | 37.13 | -0.43% | 31,021 |
| Aug 8, 2025 | 36.74 | 37.44 | 36.74 | 37.29 | 37.29 | 0.49% | 29,703 |
| Aug 7, 2025 | 37.16 | 37.30 | 37.00 | 37.11 | 37.11 | 0.22% | 43,191 |
| Aug 6, 2025 | 36.70 | 37.05 | 36.70 | 37.03 | 37.03 | 1.01% | 36,590 |
| Aug 5, 2025 | 36.56 | 36.69 | 36.40 | 36.66 | 36.66 | 0.74% | 25,387 |
| Aug 4, 2025 | 36.08 | 36.51 | 36.08 | 36.39 | 36.39 | 1.25% | 34,176 |
| Aug 1, 2025 | 36.05 | 36.33 | 35.85 | 35.94 | 35.94 | -0.42% | 32,875 |
| Jul 31, 2025 | 36.43 | 37.07 | 36.09 | 36.09 | 36.09 | -1.53% | 68,245 |
| Jul 30, 2025 | 36.76 | 36.81 | 36.55 | 36.65 | 36.65 | -0.52% | 40,342 |
| Jul 29, 2025 | 36.93 | 36.93 | 36.67 | 36.84 | 36.84 | 0.46% | 19,650 |
| Jul 28, 2025 | 37.16 | 37.16 | 36.55 | 36.67 | 36.67 | -1.31% | 28,502 |
| Jul 25, 2025 | 37.06 | 37.29 | 37.03 | 37.16 | 37.16 | -0.33% | 11,917 |
| Jul 24, 2025 | 37.21 | 37.50 | 37.07 | 37.28 | 37.28 | 0.22% | 54,277 |
| Jul 23, 2025 | 36.95 | 37.37 | 36.80 | 37.20 | 37.20 | 0.76% | 28,287 |
| Jul 22, 2025 | 36.88 | 36.96 | 36.64 | 36.92 | 36.92 | 0.08% | 28,053 |
| Jul 21, 2025 | 36.56 | 37.00 | 36.56 | 36.89 | 36.89 | 1.07% | 29,863 |
| Jul 18, 2025 | 36.82 | 36.82 | 36.44 | 36.50 | 36.50 | -0.30% | 45,152 |
| Jul 17, 2025 | 36.56 | 36.76 | 36.40 | 36.61 | 36.61 | 0.03% | 52,286 |
| Jul 16, 2025 | 36.52 | 36.63 | 36.11 | 36.60 | 36.60 | 0.19% | 27,465 |
| Jul 15, 2025 | 36.77 | 36.77 | 36.25 | 36.53 | 36.53 | 0.08% | 239,183 |
| Jul 14, 2025 | 36.43 | 37.10 | 36.33 | 36.50 | 36.50 | 0.47% | 48,676 |
| Jul 11, 2025 | 36.91 | 36.91 | 36.17 | 36.33 | 36.33 | 0.08% | 27,771 |
| Jul 10, 2025 | 36.35 | 36.45 | 36.16 | 36.30 | 36.30 | -0.19% | 83,169 |
| Jul 9, 2025 | 36.31 | 36.48 | 36.27 | 36.37 | 36.37 | 0.53% | 25,999 |
| Jul 8, 2025 | 36.03 | 36.34 | 36.03 | 36.18 | 36.18 | 0.49% | 37,321 |
| Jul 7, 2025 | 36.26 | 36.31 | 35.91 | 36.01 | 36.01 | -2.43% | 26,728 |
| Jul 3, 2025 | 36.83 | 36.95 | 36.75 | 36.90 | 36.90 | 0.75% | 16,081 |
| Jul 2, 2025 | 36.20 | 36.68 | 36.20 | 36.63 | 36.63 | 1.29% | 53,806 |
| Jul 1, 2025 | 35.88 | 36.25 | 35.88 | 36.16 | 36.16 | 0.11% | 131,900 |
| Jun 30, 2025 | 35.75 | 36.21 | 35.75 | 36.12 | 36.12 | 0.58% | 88,148 |