Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
29.59
-0.07 (-0.23%)
At close: Aug 1, 2025, 4:00 PM
29.59
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.62 | 29.62 | 29.36 | 29.59 | 29.59 | -0.23% | 92,387 |
| Jul 31, 2025 | 29.82 | 29.82 | 29.57 | 29.66 | 29.66 | -0.40% | 61,983 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.73 | 29.78 | 29.78 | -0.97% | 44,649 |
| Jul 29, 2025 | 30.16 | 30.17 | 30.05 | 30.07 | 30.07 | -0.10% | 32,668 |
| Jul 28, 2025 | 30.37 | 30.37 | 30.00 | 30.10 | 30.10 | -0.76% | 66,627 |
| Jul 25, 2025 | 30.34 | 30.44 | 30.20 | 30.33 | 30.33 | -0.41% | 43,554 |
| Jul 24, 2025 | 30.57 | 30.59 | 30.45 | 30.46 | 30.46 | -0.41% | 70,641 |
| Jul 23, 2025 | 30.44 | 30.58 | 30.30 | 30.58 | 30.58 | 1.70% | 100,935 |
| Jul 22, 2025 | 29.83 | 30.08 | 29.82 | 30.07 | 30.07 | 1.11% | 143,737 |
| Jul 21, 2025 | 29.73 | 29.89 | 29.65 | 29.74 | 29.74 | 0.88% | 363,400 |
| Jul 18, 2025 | 29.65 | 29.65 | 29.39 | 29.48 | 29.48 | 0.14% | 28,782 |
| Jul 17, 2025 | 29.27 | 29.49 | 29.15 | 29.44 | 29.44 | 0.14% | 55,372 |
| Jul 16, 2025 | 29.32 | 29.46 | 29.09 | 29.40 | 29.40 | 0.07% | 29,223 |
| Jul 15, 2025 | 29.47 | 29.51 | 29.16 | 29.38 | 29.38 | -1.01% | 361,016 |
| Jul 14, 2025 | 29.62 | 29.68 | 29.53 | 29.68 | 29.68 | 0.17% | 78,962 |
| Jul 11, 2025 | 29.50 | 29.63 | 29.43 | 29.63 | 29.63 | 0.17% | 16,779 |
| Jul 10, 2025 | 29.53 | 29.66 | 29.45 | 29.58 | 29.58 | -0.24% | 8,591 |
| Jul 9, 2025 | 29.60 | 29.67 | 29.41 | 29.65 | 29.65 | 0.51% | 30,473 |
| Jul 8, 2025 | 29.30 | 29.50 | 29.23 | 29.50 | 29.50 | 0.89% | 50,678 |
| Jul 7, 2025 | 29.30 | 29.41 | 29.11 | 29.24 | 29.24 | -1.18% | 41,485 |
| Jul 3, 2025 | 29.46 | 29.59 | 29.43 | 29.59 | 29.59 | 0.56% | 30,516 |
| Jul 2, 2025 | 29.19 | 29.45 | 29.16 | 29.43 | 29.43 | 0.81% | 24,814 |
| Jul 1, 2025 | 29.14 | 29.27 | 29.13 | 29.19 | 29.19 | -0.17% | 39,382 |
| Jun 30, 2025 | 29.13 | 29.25 | 29.04 | 29.24 | 29.24 | 0.21% | 26,993 |
| 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 |