Cambria Foreign Shareholder Yield ETF (FYLD)

FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.01	37.01	36.74	36.85	36.85	0.88%	1,182
Mar 24, 2026	36.21	36.81	36.21	36.53	36.53	0.50%	47,142
Mar 23, 2026	36.46	36.71	36.14	36.35	36.35	0.89%	60,136
Mar 20, 2026	36.53	36.62	35.96	36.03	36.03	-2.33%	44,598
Mar 19, 2026	36.33	37.03	36.33	36.89	36.79	0.55%	42,780
Mar 18, 2026	36.85	37.01	36.67	36.69	36.59	-0.41%	33,531
Mar 17, 2026	36.75	36.95	36.75	36.84	36.74	1.13%	25,715
Mar 16, 2026	36.31	36.51	36.23	36.43	36.33	1.17%	32,367
Mar 13, 2026	36.36	36.36	35.93	36.01	35.91	-0.99%	132,615
Mar 12, 2026	36.38	36.58	36.25	36.37	36.27	-1.38%	50,501
Mar 11, 2026	36.58	36.94	36.57	36.88	36.78	0.30%	56,844
Mar 10, 2026	36.82	37.05	36.66	36.77	36.67	0.41%	46,113
Mar 9, 2026	36.10	36.74	35.98	36.62	36.52	0.08%	62,222
Mar 6, 2026	36.08	36.69	36.08	36.59	36.49	0.14%	82,767
Mar 5, 2026	36.67	36.88	36.30	36.54	36.44	-1.64%	35,574
Mar 4, 2026	37.00	37.25	36.82	37.15	37.05	-0.08%	97,648
Mar 3, 2026	36.77	37.24	36.48	37.18	37.08	-2.18%	156,633
Mar 2, 2026	38.05	38.12	37.64	38.01	37.91	-0.18%	150,079
Feb 27, 2026	37.89	38.13	37.89	38.08	37.98	0.55%	45,739
Feb 26, 2026	37.67	37.90	37.59	37.87	37.77	0.16%	46,470
Feb 25, 2026	37.56	37.85	37.56	37.81	37.71	0.37%	71,627
Feb 24, 2026	37.55	37.74	37.47	37.67	37.57	0.51%	64,197
Feb 23, 2026	37.79	37.82	37.34	37.48	37.38	-0.53%	71,393
Feb 20, 2026	37.45	37.69	37.32	37.68	37.58	0.51%	275,254
Feb 19, 2026	37.23	37.49	37.23	37.49	37.39	0.54%	35,772
Feb 18, 2026	37.25	37.42	37.16	37.29	37.19	0.46%	133,243
Feb 17, 2026	36.93	37.12	36.69	37.12	37.02	-0.05%	46,734
Feb 13, 2026	36.84	37.15	36.61	37.14	37.04	0.41%	58,818
Feb 12, 2026	37.52	37.52	36.82	36.99	36.89	-0.86%	76,125
Feb 11, 2026	37.13	37.37	37.02	37.31	37.21	0.78%	85,593
Feb 10, 2026	37.06	37.07	36.93	37.02	36.92	0.46%	122,414
Feb 9, 2026	36.75	36.94	36.63	36.85	36.75	0.66%	74,081
Feb 6, 2026	36.18	36.62	36.17	36.61	36.51	2.32%	36,692
Feb 5, 2026	35.98	35.98	35.68	35.78	35.68	-1.24%	72,479
Feb 4, 2026	36.19	36.36	36.00	36.23	36.13	1.00%	50,473
Feb 3, 2026	35.44	35.95	35.44	35.87	35.77	1.36%	92,857
Feb 2, 2026	35.40	35.41	35.13	35.39	35.29	0.03%	43,020
Jan 30, 2026	35.75	35.78	35.16	35.38	35.28	-1.20%	84,549
Jan 29, 2026	35.78	35.93	35.38	35.81	35.71	1.33%	185,847
Jan 28, 2026	35.28	35.37	35.08	35.34	35.24	-0.13%	66,530
Jan 27, 2026	34.86	35.41	34.86	35.39	35.29	1.74%	175,870
Jan 26, 2026	34.83	34.91	34.73	34.78	34.69	0.49%	44,466
Jan 23, 2026	34.42	34.71	34.41	34.61	34.52	0.46%	84,205
Jan 22, 2026	34.43	34.50	34.25	34.45	34.36	0.58%	33,924
Jan 21, 2026	34.03	34.36	33.95	34.25	34.16	2.00%	28,070
Jan 20, 2026	34.60	34.60	33.50	33.58	33.49	-0.68%	106,683
Jan 16, 2026	33.78	33.85	33.64	33.81	33.72	0.45%	47,257
Jan 15, 2026	33.85	33.85	33.55	33.66	33.57	-0.12%	37,243
Jan 14, 2026	33.53	33.81	33.48	33.70	33.61	0.87%	37,674
Jan 13, 2026	33.34	33.54	33.34	33.41	33.32	-0.15%	38,443

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.