Skip to main content
Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
26.19
+0.01 (0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

FYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.0626.1925.9926.1926.190.04%75,417
Nov 21, 202425.9626.1925.9626.1826.180.19%49,522
Nov 20, 202426.1326.1425.9026.1326.13-0.23%24,588
Nov 19, 202426.2426.3525.6926.1926.19-0.15%35,891
Nov 18, 202425.9526.2725.9526.2326.231.08%114,430
Nov 15, 202425.8525.9525.7625.9525.950.43%158,178
Nov 14, 202425.8725.9625.8425.8425.84-23,687
Nov 13, 202425.9025.9025.6025.8425.84-0.50%52,400
Nov 12, 202426.2426.2425.8525.9725.97-1.48%65,680
Nov 11, 202426.4126.5126.3526.3626.36-0.34%25,895
Nov 8, 202426.6126.6126.3426.4526.45-1.93%25,805
Nov 7, 202426.7927.0026.7326.9726.972.31%39,463
Nov 6, 202426.3326.4826.1626.3626.36-0.83%64,587
Nov 5, 202426.5526.7426.5126.5826.580.45%21,517
Nov 4, 202426.4926.6126.3426.4626.460.34%45,596
Nov 1, 202426.5226.5626.3126.3726.37-0.30%19,745
Oct 31, 202426.4326.4526.1526.4526.45-0.94%18,297
Oct 30, 202426.4826.7026.4726.7026.700.45%17,799
Oct 29, 202426.5926.6526.4826.5826.58-0.18%15,812
Oct 28, 202426.6326.7526.5426.6326.630.49%20,527
Oct 25, 202426.7426.8026.4726.5026.50-0.82%36,930
Oct 24, 202426.6926.8026.5026.7226.720.75%48,012
Oct 23, 202426.7726.8026.5226.5226.52-0.93%26,773
Oct 22, 202427.0727.1926.7626.7726.77-1.49%386,337
Oct 21, 202427.2927.3427.0827.1827.18-0.68%65,223
Oct 18, 202427.4327.4327.2527.3627.360.42%32,510
Oct 17, 202427.2027.3727.2027.2527.25-0.53%31,020
Oct 16, 202427.3527.3927.1427.3927.391.07%25,193
Oct 15, 202427.3327.3827.0427.1027.10-1.42%26,460
Oct 14, 202427.3927.5527.3927.4927.49-0.72%14,466
Oct 11, 202427.4627.6927.4627.6927.690.29%23,410
Oct 10, 202427.4727.6127.3527.6127.610.95%8,177
Oct 9, 202427.2827.4927.1627.3527.35-0.87%44,928
Oct 8, 202427.6127.6127.4327.5927.59-1.43%10,773
Oct 7, 202427.8827.9927.7327.9927.990.07%34,110
Oct 4, 202427.7927.9727.7427.9727.971.12%24,862
Oct 3, 202427.4727.6627.4227.6627.660.47%18,409
Oct 2, 202427.8627.8627.5227.5327.53-1.43%53,692
Oct 1, 202427.9227.9327.6427.9327.930.29%16,222
Sep 30, 202427.7727.8827.6227.8527.85-0.43%34,946
Sep 27, 202428.0028.0627.8027.9727.97-0.25%21,517
Sep 26, 202428.0028.0427.8228.0428.041.41%41,891
Sep 25, 202427.8327.8327.5427.6527.65-0.47%16,365
Sep 24, 202427.6327.7827.6227.7827.781.17%18,072
Sep 23, 202427.4227.5827.3527.4627.460.04%17,501
Sep 20, 202427.4427.4527.2127.4527.45-0.33%20,236
Sep 19, 202427.5027.6127.3227.5427.541.55%16,543
Sep 18, 202427.0627.3026.9227.1227.120.22%31,293
Sep 17, 202427.0127.0626.8527.0627.060.07%31,324
Sep 16, 202426.7427.0426.6527.0427.041.24%17,649
Sep 13, 202426.6026.7926.6026.7126.710.53%25,704
Sep 12, 202426.2126.5726.2126.5726.571.45%24,684
Sep 11, 202426.1326.2825.8926.1926.19-0.08%47,461
Sep 10, 202426.3826.3826.0326.2126.21-0.64%14,443
Sep 9, 202426.3526.4826.3426.3826.380.57%12,530
Sep 6, 202426.6526.6526.1326.2326.23-2.09%178,078
Sep 5, 202426.8726.8726.6426.7926.790.11%22,523
Sep 4, 202426.7027.2426.6326.7626.76-0.37%48,242
Sep 3, 202427.1427.2026.7826.8626.86-1.79%40,257
Aug 30, 202427.3027.3627.0527.3527.350.51%18,910
Aug 29, 202427.3027.3727.1427.2127.21-54,407
Aug 28, 202427.5227.5226.9627.2127.21-0.98%25,660
Aug 27, 202427.3927.4827.2727.4827.480.99%49,206
Aug 26, 202427.2927.3627.1227.2127.21-1.02%20,253
Aug 23, 202427.0427.4927.0427.4927.492.38%22,056
Aug 22, 202426.6327.1426.6326.8526.85-0.30%12,719
Aug 21, 202426.9527.0326.8326.9326.930.37%29,368
Aug 20, 202426.8426.9326.7926.8326.83-0.70%19,918
Aug 19, 202426.9127.1126.9127.0227.021.03%23,393
Aug 16, 202426.6526.8126.6126.7526.750.09%60,486
Aug 15, 202426.5626.7626.3526.7226.721.35%27,948
Aug 14, 202426.3026.4126.2726.3726.370.32%28,346
Aug 13, 202426.0226.2925.9426.2826.281.59%25,706
Aug 12, 202425.7325.9425.7225.8725.870.85%135,831
Aug 9, 202425.5425.6725.4925.6525.650.39%16,226
Aug 8, 202425.3425.5525.1825.5525.551.71%17,966
Aug 7, 202425.4525.4825.0825.1225.120.52%27,764
Aug 6, 202424.7425.0724.6124.9924.990.81%39,203
Aug 5, 202424.8624.8824.0024.7924.79-3.65%74,228
Aug 2, 202425.9025.9825.4725.7325.73-2.20%59,670
Aug 1, 202426.9226.9226.1426.3126.31-2.63%36,833
Jul 31, 202427.0527.0826.9327.0227.021.20%51,715
Jul 30, 202426.6926.7026.5326.7026.700.15%22,418
Jul 29, 202426.7126.7126.5226.6626.66-0.02%51,513
Jul 26, 202426.5526.7226.5526.6626.660.81%32,353
Jul 25, 202426.3926.5826.2826.4526.45-0.38%36,416
Jul 24, 202426.7426.7826.5326.5526.55-1.26%38,409
Jul 23, 202426.8426.9326.7326.8926.89-0.30%28,411
Jul 22, 202426.8426.9726.8326.9726.970.82%32,339
Jul 19, 202426.8326.9226.7526.7526.75-0.96%12,680
Jul 18, 202427.2127.2226.9227.0127.01-0.55%24,904
Jul 17, 202427.1027.2427.1027.1627.16-0.11%22,285
Jul 16, 202426.9827.2226.8527.1927.190.07%47,302
Jul 15, 202427.1927.2027.0827.1727.17-0.07%40,916
Jul 12, 202427.2127.3327.1027.1927.190.82%124,536
Jul 11, 202427.0227.1726.9726.9726.970.33%30,385
Jul 10, 202426.8526.9626.7926.8826.880.66%44,254
Jul 9, 202426.8026.8026.5926.7126.71-0.76%1,384,050
Jul 8, 202426.9727.1126.7726.9126.91-0.37%35,224
Jul 5, 202427.2127.2126.9027.0127.01-0.37%17,349