Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
29.18
+0.16 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed
FYLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 29.15 | 29.28 | 29.01 | 29.18 | 29.18 | 0.57% | 30,108 |
Jun 26, 2025 | 28.91 | 29.05 | 28.90 | 29.02 | 29.02 | 1.27% | 23,467 |
Jun 25, 2025 | 28.50 | 28.65 | 28.49 | 28.65 | 28.65 | -0.07% | 16,489 |
Jun 24, 2025 | 28.67 | 28.70 | 28.49 | 28.67 | 28.67 | 0.28% | 41,316 |
Jun 23, 2025 | 28.53 | 28.64 | 28.44 | 28.59 | 28.59 | -0.03% | 33,142 |
Jun 20, 2025 | 28.96 | 28.96 | 28.53 | 28.60 | 28.60 | -0.76% | 87,283 |
Jun 18, 2025 | 28.84 | 28.93 | 28.77 | 28.82 | 28.82 | -1.47% | 33,794 |
Jun 17, 2025 | 29.40 | 29.51 | 29.20 | 29.25 | 28.78 | -0.58% | 49,155 |
Jun 16, 2025 | 29.60 | 29.66 | 29.41 | 29.42 | 28.95 | 0.17% | 22,337 |
Jun 13, 2025 | 29.25 | 29.42 | 29.17 | 29.37 | 28.90 | 0.05% | 46,107 |
Jun 12, 2025 | 29.29 | 29.38 | 29.26 | 29.36 | 28.89 | 0.50% | 32,297 |
Jun 11, 2025 | 29.10 | 29.21 | 29.02 | 29.21 | 28.74 | 0.69% | 31,956 |
Jun 10, 2025 | 29.00 | 29.01 | 28.88 | 29.01 | 28.55 | 0.45% | 61,562 |
Jun 9, 2025 | 28.84 | 28.99 | 28.72 | 28.88 | 28.42 | 0.07% | 61,080 |
Jun 6, 2025 | 28.83 | 28.87 | 28.65 | 28.86 | 28.40 | 0.73% | 20,936 |
Jun 5, 2025 | 28.76 | 28.81 | 28.64 | 28.65 | 28.19 | -0.03% | 74,639 |
Jun 4, 2025 | 28.73 | 28.83 | 28.65 | 28.66 | 28.20 | -0.28% | 21,292 |
Jun 3, 2025 | 28.62 | 28.79 | 28.52 | 28.74 | 28.28 | -0.38% | 39,262 |
Jun 2, 2025 | 28.55 | 28.85 | 28.54 | 28.85 | 28.39 | 1.55% | 53,396 |
May 30, 2025 | 28.43 | 28.44 | 28.20 | 28.41 | 27.96 | - | 41,473 |
May 29, 2025 | 28.45 | 28.45 | 28.23 | 28.41 | 27.96 | 0.42% | 31,524 |
May 28, 2025 | 28.29 | 28.51 | 28.14 | 28.29 | 27.84 | -0.42% | 26,813 |
May 27, 2025 | 28.60 | 28.60 | 28.40 | 28.41 | 27.96 | 0.39% | 39,781 |
May 23, 2025 | 27.88 | 28.34 | 27.88 | 28.30 | 27.85 | 0.71% | 17,933 |
May 22, 2025 | 28.13 | 28.21 | 27.95 | 28.10 | 27.65 | -0.35% | 28,333 |
May 21, 2025 | 28.27 | 28.46 | 28.14 | 28.20 | 27.75 | - | 27,861 |
May 20, 2025 | 28.22 | 28.30 | 28.05 | 28.20 | 27.75 | 0.25% | 45,420 |
May 19, 2025 | 28.05 | 28.21 | 27.80 | 28.13 | 27.68 | 0.21% | 36,602 |
May 16, 2025 | 28.09 | 28.09 | 27.80 | 28.07 | 27.62 | -0.07% | 496,648 |
May 15, 2025 | 27.97 | 28.09 | 27.73 | 28.09 | 27.64 | 0.79% | 29,963 |
May 14, 2025 | 28.00 | 28.05 | 27.71 | 27.87 | 27.42 | -0.29% | 27,579 |
May 13, 2025 | 27.71 | 27.99 | 27.68 | 27.95 | 27.50 | 1.16% | 54,326 |
May 12, 2025 | 27.70 | 27.70 | 27.46 | 27.63 | 27.19 | 0.66% | 46,776 |
May 9, 2025 | 27.35 | 27.50 | 27.27 | 27.45 | 27.01 | 0.70% | 71,088 |
May 8, 2025 | 27.38 | 27.38 | 27.15 | 27.26 | 26.82 | 0.11% | 47,265 |
May 7, 2025 | 27.26 | 27.41 | 27.12 | 27.23 | 26.79 | -0.51% | 41,277 |
May 6, 2025 | 27.18 | 27.50 | 27.18 | 27.37 | 26.93 | 0.26% | 95,229 |
May 5, 2025 | 27.70 | 27.70 | 27.19 | 27.30 | 26.86 | -0.15% | 96,742 |
May 2, 2025 | 27.53 | 27.53 | 27.12 | 27.34 | 26.90 | 1.30% | 57,100 |
May 1, 2025 | 27.34 | 27.34 | 26.76 | 26.99 | 26.56 | - | 61,684 |
Apr 30, 2025 | 26.97 | 27.14 | 26.74 | 26.99 | 26.56 | -0.44% | 51,238 |
Apr 29, 2025 | 27.20 | 27.25 | 26.91 | 27.11 | 26.68 | -0.15% | 44,574 |
Apr 28, 2025 | 26.98 | 27.15 | 26.87 | 27.15 | 26.72 | 1.08% | 146,111 |
Apr 25, 2025 | 26.70 | 26.89 | 26.69 | 26.86 | 26.43 | 0.45% | 38,529 |
Apr 24, 2025 | 26.83 | 26.87 | 26.49 | 26.74 | 26.31 | 1.02% | 40,375 |
Apr 23, 2025 | 26.71 | 26.71 | 26.32 | 26.47 | 26.05 | 0.68% | 98,444 |
Apr 22, 2025 | 26.17 | 26.59 | 26.17 | 26.29 | 25.87 | 1.15% | 114,242 |
Apr 21, 2025 | 26.54 | 26.54 | 25.52 | 25.99 | 25.57 | - | 286,228 |
Apr 17, 2025 | 25.85 | 26.16 | 25.85 | 25.99 | 25.57 | 1.60% | 40,539 |
Apr 16, 2025 | 25.68 | 25.92 | 25.54 | 25.58 | 25.17 | 0.12% | 37,498 |