Skip to main content
Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
26.09
+0.51 (1.99%)
At close: Apr 17, 2025, 4:00 PM
26.34
+0.25 (0.96%)
After-hours: Apr 17, 2025, 5:57 PM EDT

FYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202525.8526.1625.8525.9925.991.60%40,539
Apr 16, 202525.6825.9225.5425.5825.580.12%37,498
Apr 15, 202525.5925.7725.5125.5525.550.43%28,246
Apr 14, 202525.4825.5925.2925.4425.441.31%51,458
Apr 11, 202524.6725.2524.6425.1125.112.87%80,160
Apr 10, 202524.6424.6724.1024.4124.41-2.71%83,538
Apr 9, 202523.3425.2123.3425.0925.096.95%62,462
Apr 8, 202524.5424.5423.2223.4623.46-0.80%89,448
Apr 7, 202523.7724.3523.1723.6523.65-2.79%136,577
Apr 4, 202525.1225.1624.3324.3324.33-7.81%129,748
Apr 3, 202526.5526.7226.2326.3926.39-2.19%119,097
Apr 2, 202526.7927.1026.7926.9826.98-0.37%23,136
Apr 1, 202526.9827.1226.9027.0827.080.56%38,289
Mar 31, 202526.8827.0626.6926.9326.93-0.30%47,629
Mar 28, 202527.2727.2727.0027.0127.01-1.60%24,188
Mar 27, 202527.3827.4727.2627.4527.45-13,680
Mar 26, 202527.5727.6627.4227.4527.45-0.44%14,851
Mar 25, 202527.5727.6427.5327.5727.570.62%100,275
Mar 24, 202527.4127.4727.3127.4027.400.55%35,180
Mar 21, 202527.2927.3027.1927.2527.25-0.73%26,569
Mar 20, 202527.2527.4727.2527.4527.45-0.80%35,365
Mar 19, 202527.4627.7127.4627.6727.650.62%364,521
Mar 18, 202527.4127.5227.3627.5027.480.04%42,358
Mar 17, 202527.1727.4927.1727.4927.471.89%46,537
Mar 14, 202526.9327.0726.9326.9826.960.94%64,951
Mar 13, 202526.7526.8326.5926.7326.71-0.41%19,281
Mar 12, 202526.7726.8826.6526.8426.820.72%29,176
Mar 11, 202526.6426.7426.4126.6526.630.33%70,780
Mar 10, 202526.7426.7926.4126.5626.54-1.81%41,817
Mar 7, 202526.8127.0726.7727.0527.031.20%42,808
Mar 6, 202526.6526.9326.6126.7326.710.15%69,908
Mar 5, 202526.4026.7426.3326.6926.672.38%103,389
Mar 4, 202525.9526.2325.6426.0726.050.46%218,606
Mar 3, 202526.4626.5025.8325.9525.93-0.65%35,144
Feb 28, 202526.0226.1325.8726.1226.100.15%35,372
Feb 27, 202526.2926.3226.0126.0826.06-0.69%26,685
Feb 26, 202526.3826.5626.2426.2626.24-0.46%34,351
Feb 25, 202526.4926.5126.2226.3826.360.43%22,371
Feb 24, 202526.2426.3926.2026.2726.250.50%28,910
Feb 21, 202526.4326.4426.1426.1426.12-1.32%23,556
Feb 20, 202526.4426.4926.3626.4926.470.91%29,718
Feb 19, 202526.2126.3326.1226.2526.23-0.76%59,040
Feb 18, 202526.4126.5026.3326.4526.430.19%84,273
Feb 14, 202526.5026.5426.3526.4026.380.25%34,980
Feb 13, 202526.2526.3626.1726.3426.320.30%41,248
Feb 12, 202526.0926.3426.0926.2626.24-0.25%61,175
Feb 11, 202526.2026.3626.2026.3226.300.50%227,869
Feb 10, 202526.1826.2726.1526.1926.170.42%24,553
Feb 7, 202526.1626.2426.0226.0826.06-0.38%33,142
Feb 6, 202526.1626.1926.0526.1826.160.81%25,994