Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
31.43
+0.33 (1.06%)
At close: Nov 7, 2025, 4:00 PM EST
31.43
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.00 | 31.43 | 31.00 | 31.43 | 31.43 | 1.06% | 56,379 |
| Nov 6, 2025 | 31.15 | 31.15 | 30.88 | 31.10 | 31.10 | 0.39% | 15,657 |
| Nov 5, 2025 | 30.78 | 31.01 | 30.78 | 30.98 | 30.98 | 0.62% | 22,950 |
| Nov 4, 2025 | 30.71 | 30.87 | 30.66 | 30.79 | 30.79 | -0.93% | 30,815 |
| Nov 3, 2025 | 30.91 | 31.09 | 30.90 | 31.08 | 31.08 | 0.42% | 25,193 |
| Oct 31, 2025 | 31.14 | 31.14 | 30.85 | 30.95 | 30.95 | -0.91% | 25,441 |
| Oct 30, 2025 | 31.17 | 31.30 | 31.17 | 31.24 | 31.24 | -0.37% | 27,406 |
| Oct 29, 2025 | 31.35 | 31.46 | 31.20 | 31.35 | 31.35 | 0.26% | 29,289 |
| Oct 28, 2025 | 31.34 | 31.40 | 31.17 | 31.27 | 31.27 | -0.52% | 27,283 |
| Oct 27, 2025 | 31.43 | 31.44 | 31.36 | 31.43 | 31.43 | 0.46% | 27,804 |
| Oct 24, 2025 | 31.31 | 31.31 | 31.22 | 31.29 | 31.29 | 0.06% | 26,458 |
| Oct 23, 2025 | 31.04 | 31.29 | 31.04 | 31.27 | 31.27 | 1.53% | 21,545 |
| Oct 22, 2025 | 30.62 | 30.86 | 30.62 | 30.80 | 30.80 | 0.85% | 23,404 |
| Oct 21, 2025 | 30.65 | 30.65 | 30.45 | 30.54 | 30.54 | -0.72% | 46,510 |
| Oct 20, 2025 | 30.75 | 30.87 | 30.70 | 30.76 | 30.76 | 0.42% | 21,276 |
| Oct 17, 2025 | 30.60 | 30.70 | 30.50 | 30.63 | 30.63 | -0.42% | 22,312 |
| Oct 16, 2025 | 30.91 | 30.97 | 30.70 | 30.76 | 30.76 | -0.45% | 30,685 |
| Oct 15, 2025 | 30.97 | 31.00 | 30.71 | 30.90 | 30.90 | 0.26% | 27,944 |
| Oct 14, 2025 | 30.69 | 30.83 | 30.38 | 30.82 | 30.82 | 0.49% | 28,747 |
| Oct 13, 2025 | 30.62 | 30.72 | 30.43 | 30.67 | 30.67 | 1.09% | 23,212 |
| Oct 10, 2025 | 30.94 | 30.94 | 30.32 | 30.34 | 30.34 | -2.54% | 45,593 |
| Oct 9, 2025 | 31.38 | 31.53 | 31.05 | 31.13 | 31.13 | -0.22% | 32,488 |
| Oct 8, 2025 | 31.25 | 31.30 | 31.17 | 31.20 | 31.20 | 0.16% | 14,880 |
| Oct 7, 2025 | 31.33 | 31.34 | 31.15 | 31.15 | 31.15 | -0.99% | 24,858 |
| Oct 6, 2025 | 31.41 | 31.53 | 31.36 | 31.46 | 31.46 | -0.08% | 31,542 |
| Oct 3, 2025 | 31.43 | 31.53 | 31.34 | 31.49 | 31.49 | 0.37% | 34,875 |
| Oct 2, 2025 | 31.43 | 31.43 | 31.23 | 31.37 | 31.37 | -0.10% | 30,722 |
| Oct 1, 2025 | 31.37 | 31.42 | 31.32 | 31.40 | 31.40 | 0.67% | 29,552 |
| Sep 30, 2025 | 31.24 | 31.26 | 31.11 | 31.19 | 31.19 | -0.42% | 45,712 |
| Sep 29, 2025 | 31.50 | 31.54 | 31.30 | 31.32 | 31.32 | -0.10% | 61,198 |
| Sep 26, 2025 | 31.29 | 31.43 | 31.29 | 31.35 | 31.35 | 0.42% | 56,895 |
| Sep 25, 2025 | 31.13 | 31.25 | 30.95 | 31.22 | 31.22 | -0.22% | 123,810 |
| Sep 24, 2025 | 31.23 | 31.39 | 31.23 | 31.29 | 31.29 | -0.41% | 30,958 |
| Sep 23, 2025 | 31.44 | 31.60 | 31.34 | 31.42 | 31.42 | 0.42% | 62,529 |
| Sep 22, 2025 | 31.11 | 31.41 | 31.11 | 31.29 | 31.29 | 0.38% | 49,055 |
| Sep 19, 2025 | 31.34 | 31.34 | 31.07 | 31.17 | 31.17 | -0.61% | 84,543 |
| Sep 18, 2025 | 31.36 | 31.43 | 31.23 | 31.36 | 31.36 | -1.60% | 20,028 |
| Sep 17, 2025 | 31.88 | 32.09 | 31.79 | 31.87 | 31.47 | -0.22% | 24,091 |
| Sep 16, 2025 | 31.86 | 32.04 | 31.79 | 31.94 | 31.54 | -0.09% | 23,963 |
| Sep 15, 2025 | 31.85 | 31.97 | 31.72 | 31.97 | 31.57 | 1.30% | 26,852 |
| Sep 12, 2025 | 31.61 | 31.61 | 31.52 | 31.56 | 31.16 | -0.28% | 17,386 |
| Sep 11, 2025 | 31.47 | 31.65 | 31.38 | 31.65 | 31.25 | 0.73% | 28,945 |
| Sep 10, 2025 | 31.29 | 31.44 | 31.29 | 31.42 | 31.02 | 0.22% | 24,437 |
| Sep 9, 2025 | 31.24 | 31.39 | 31.23 | 31.35 | 30.95 | 0.03% | 42,371 |
| Sep 8, 2025 | 31.29 | 31.37 | 31.12 | 31.34 | 30.94 | 1.23% | 51,668 |
| Sep 5, 2025 | 31.17 | 31.17 | 30.90 | 30.96 | 30.57 | -0.23% | 23,134 |
| Sep 4, 2025 | 30.89 | 31.03 | 30.78 | 31.03 | 30.64 | 0.81% | 27,721 |
| Sep 3, 2025 | 30.79 | 30.79 | 30.68 | 30.78 | 30.39 | -0.39% | 50,579 |
| Sep 2, 2025 | 30.57 | 30.90 | 30.57 | 30.90 | 30.51 | -0.42% | 36,303 |
| Aug 29, 2025 | 30.98 | 31.03 | 30.92 | 31.03 | 30.64 | -0.10% | 46,283 |