Skip to main content
Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
28.74
-0.11 (-0.38%)
At close: Jun 3, 2025, 4:00 PM
28.74
0.00 (0.00%)
After-hours: Jun 3, 2025, 8:00 PM EDT

FYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202528.6228.7128.5228.66--0.66%16,545
Jun 2, 202528.5528.8528.5428.8528.851.55%53,396
May 30, 202528.4328.4428.2028.4128.41-41,473
May 29, 202528.4528.4528.2328.4128.410.42%31,524
May 28, 202528.2928.5128.1428.2928.29-0.42%26,813
May 27, 202528.6028.6028.4028.4128.410.39%39,781
May 23, 202527.8828.3427.8828.3028.300.71%17,933
May 22, 202528.1328.2127.9528.1028.10-0.35%28,333
May 21, 202528.2728.4628.1428.2028.20-27,861
May 20, 202528.2228.3028.0528.2028.200.25%45,420
May 19, 202528.0528.2127.8028.1328.130.21%36,602
May 16, 202528.0928.0927.8028.0728.07-0.07%496,648
May 15, 202527.9728.0927.7328.0928.090.79%29,963
May 14, 202528.0028.0527.7127.8727.87-0.29%27,579
May 13, 202527.7127.9927.6827.9527.951.16%54,326
May 12, 202527.7027.7027.4627.6327.630.66%46,776
May 9, 202527.3527.5027.2727.4527.450.70%71,088
May 8, 202527.3827.3827.1527.2627.260.11%47,265
May 7, 202527.2627.4127.1227.2327.23-0.51%41,277
May 6, 202527.1827.5027.1827.3727.370.26%95,229
May 5, 202527.7027.7027.1927.3027.30-0.15%96,742
May 2, 202527.5327.5327.1227.3427.341.30%57,100
May 1, 202527.3427.3426.7626.9926.99-61,684
Apr 30, 202526.9727.1426.7426.9926.99-0.44%51,238
Apr 29, 202527.2027.2526.9127.1127.11-0.15%44,574
Apr 28, 202526.9827.1526.8727.1527.151.08%146,111
Apr 25, 202526.7026.8926.6926.8626.860.45%38,529
Apr 24, 202526.8326.8726.4926.7426.741.02%40,375
Apr 23, 202526.7126.7126.3226.4726.470.68%98,444
Apr 22, 202526.1726.5926.1726.2926.291.15%114,242
Apr 21, 202526.5426.5425.5225.9925.99-286,228
Apr 17, 202525.8526.1625.8525.9925.991.60%40,539
Apr 16, 202525.6825.9225.5425.5825.580.12%37,498
Apr 15, 202525.5925.7725.5125.5525.550.43%28,246
Apr 14, 202525.4825.5925.2925.4425.441.31%51,458
Apr 11, 202524.6725.2524.6425.1125.112.87%80,160
Apr 10, 202524.6424.6724.1024.4124.41-2.71%83,538
Apr 9, 202523.3425.2123.3425.0925.096.95%62,462
Apr 8, 202524.5424.5423.2223.4623.46-0.80%89,448
Apr 7, 202523.7724.3523.1723.6523.65-2.79%136,577
Apr 4, 202525.1225.1624.3324.3324.33-7.81%129,748
Apr 3, 202526.5526.7226.2326.3926.39-2.19%119,097
Apr 2, 202526.7927.1026.7926.9826.98-0.37%23,136
Apr 1, 202526.9827.1226.9027.0827.080.56%38,289
Mar 31, 202526.8827.0626.6926.9326.93-0.30%47,629
Mar 28, 202527.2727.2727.0027.0127.01-1.60%24,188
Mar 27, 202527.3827.4727.2627.4527.45-13,680
Mar 26, 202527.5727.6627.4227.4527.45-0.44%14,851
Mar 25, 202527.5727.6427.5327.5727.570.62%100,275
Mar 24, 202527.4127.4727.3127.4027.400.55%35,180