Cambria Emerging Shareholder Yield ETF (EYLD)
BATS: EYLD · Real-Time Price · USD
44.66
-0.09 (-0.20%)
Nov 13, 2026, 4:00 PM EST - Market closed
EYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.80 | 44.82 | 44.39 | 44.66 | 44.66 | -0.20% | 75,397 |
| Nov 12, 2026 | 44.99 | 44.99 | 44.24 | 44.75 | 44.75 | -1.28% | 57,696 |
| Nov 11, 2026 | 45.44 | 45.65 | 44.78 | 45.33 | 45.33 | 1.80% | 148,570 |
| Nov 10, 2026 | 44.37 | 44.86 | 44.36 | 44.53 | 44.53 | -1.04% | 78,317 |
| Nov 9, 2026 | 44.78 | 45.10 | 44.33 | 45.00 | 45.00 | 1.97% | 65,814 |
| Nov 6, 2026 | 43.96 | 44.41 | 43.89 | 44.13 | 44.13 | 0.73% | 297,744 |
| Nov 5, 2026 | 45.38 | 45.39 | 43.55 | 43.81 | 43.81 | -3.69% | 181,472 |
| Nov 4, 2026 | 45.49 | 45.59 | 45.28 | 45.49 | 45.49 | 1.66% | 144,838 |
| Nov 3, 2026 | 45.14 | 45.14 | 44.65 | 44.75 | 44.75 | -0.68% | 102,835 |
| Nov 2, 2026 | 45.70 | 45.70 | 45.02 | 45.05 | 45.05 | -0.57% | 132,484 |
| Oct 30, 2026 | 45.37 | 45.49 | 45.00 | 45.31 | 45.31 | -2.18% | 139,305 |
| Oct 29, 2026 | 46.06 | 46.41 | 45.98 | 46.32 | 46.32 | -0.64% | 57,054 |
| Oct 28, 2026 | 46.17 | 46.62 | 46.12 | 46.62 | 46.62 | 0.91% | 73,842 |
| Oct 27, 2026 | 46.23 | 46.31 | 45.80 | 46.20 | 46.20 | 0.67% | 136,873 |
| Oct 26, 2026 | 45.70 | 46.77 | 45.50 | 45.89 | 45.89 | -2.01% | 211,878 |
| Oct 23, 2026 | 46.79 | 47.00 | 46.43 | 46.83 | 46.83 | 0.04% | 100,036 |
| Oct 22, 2026 | 47.46 | 47.46 | 46.67 | 46.81 | 46.81 | -2.19% | 64,787 |
| Oct 21, 2026 | 47.83 | 48.10 | 47.65 | 47.86 | 47.86 | 0.06% | 102,001 |
| Oct 20, 2026 | 47.74 | 47.92 | 47.43 | 47.83 | 47.83 | 0.50% | 146,166 |
| Oct 19, 2026 | 47.93 | 47.93 | 47.47 | 47.59 | 47.59 | -0.06% | 79,175 |
| Oct 16, 2026 | 47.84 | 47.93 | 47.35 | 47.62 | 47.62 | -0.65% | 98,903 |
| Oct 15, 2026 | 47.81 | 47.93 | 47.46 | 47.93 | 47.93 | 0.17% | 42,647 |
| Oct 14, 2026 | 48.03 | 48.03 | 47.67 | 47.85 | 47.85 | -1.38% | 45,504 |
| Oct 13, 2026 | 48.28 | 48.53 | 48.28 | 48.52 | 48.52 | 0.37% | 86,575 |
| Oct 12, 2026 | 48.26 | 48.42 | 48.17 | 48.34 | 48.34 | -0.14% | 48,226 |
| Oct 9, 2026 | 48.24 | 48.80 | 48.02 | 48.41 | 48.41 | 1.04% | 107,408 |
| Oct 8, 2026 | 47.96 | 48.27 | 47.64 | 47.91 | 47.91 | -0.87% | 76,665 |
| Oct 7, 2026 | 48.08 | 48.54 | 47.86 | 48.33 | 48.33 | -0.58% | 70,756 |
| Oct 6, 2026 | 49.16 | 49.16 | 48.50 | 48.61 | 48.61 | 0.19% | 100,192 |
| Oct 5, 2026 | 48.78 | 48.97 | 48.40 | 48.52 | 48.52 | 0.96% | 80,347 |
| Oct 2, 2026 | 48.23 | 48.23 | 47.63 | 48.06 | 48.06 | 1.26% | 67,560 |
| Oct 1, 2026 | 47.50 | 47.64 | 47.16 | 47.46 | 47.46 | -0.29% | 77,037 |
| Sep 30, 2026 | 48.17 | 48.17 | 47.60 | 47.60 | 47.60 | -0.92% | 43,285 |
| Sep 29, 2026 | 48.14 | 48.18 | 47.73 | 48.04 | 48.04 | -0.37% | 41,684 |
| Sep 28, 2026 | 48.28 | 48.74 | 47.81 | 48.22 | 48.22 | -0.19% | 49,716 |
| Sep 25, 2026 | 48.37 | 48.48 | 47.99 | 48.31 | 48.31 | 0.62% | 53,635 |
| Sep 24, 2026 | 47.80 | 48.26 | 47.59 | 48.01 | 48.01 | -0.02% | 53,887 |
| Sep 23, 2026 | 48.20 | 48.31 | 47.75 | 48.02 | 48.02 | -1.72% | 104,815 |
| Sep 22, 2026 | 48.93 | 49.00 | 48.50 | 48.86 | 48.86 | -0.33% | 195,501 |
| Sep 21, 2026 | 49.06 | 49.25 | 48.51 | 49.02 | 49.02 | 1.16% | 176,694 |
| Sep 18, 2026 | 48.45 | 48.50 | 47.79 | 48.46 | 48.46 | -0.11% | 113,089 |
| Sep 17, 2026 | 48.86 | 49.04 | 48.66 | 49.01 | 48.51 | 1.27% | 47,777 |
| Sep 16, 2026 | 48.61 | 49.11 | 48.03 | 48.40 | 47.90 | -0.44% | 44,164 |
| Sep 15, 2026 | 48.62 | 48.75 | 48.45 | 48.61 | 48.12 | -0.76% | 82,155 |
| Sep 14, 2026 | 49.34 | 49.34 | 48.80 | 48.98 | 48.48 | -1.47% | 43,824 |
| Sep 11, 2026 | 49.73 | 49.91 | 49.54 | 49.71 | 49.21 | 0.67% | 51,547 |
| Sep 10, 2026 | 49.60 | 49.60 | 49.11 | 49.38 | 48.88 | -1.16% | 52,649 |
| Sep 9, 2026 | 49.99 | 50.26 | 49.79 | 49.96 | 49.45 | -0.28% | 88,097 |
| Sep 8, 2026 | 50.25 | 50.25 | 49.87 | 50.10 | 49.59 | -0.04% | 147,365 |
| Sep 4, 2026 | 49.73 | 50.17 | 49.66 | 50.12 | 49.61 | 1.15% | 58,318 |