Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
31.29
+0.14 (0.44%)
Oct 8, 2025, 9:32 AM EDT - Market open
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 30.92 | 31.09 | 30.92 | 31.06 | 30.67 | -0.06% | 169,211 |
| Aug 27, 2025 | 30.94 | 31.08 | 30.75 | 31.08 | 30.69 | 0.10% | 317,991 |
| Aug 26, 2025 | 31.11 | 31.11 | 31.01 | 31.05 | 30.66 | -0.38% | 36,762 |
| Aug 25, 2025 | 31.45 | 31.46 | 31.13 | 31.17 | 30.78 | -1.08% | 22,872 |
| Aug 22, 2025 | 31.04 | 31.54 | 31.04 | 31.51 | 31.11 | 1.84% | 26,772 |
| Aug 21, 2025 | 30.80 | 30.94 | 30.77 | 30.94 | 30.55 | 0.29% | 21,849 |
| Aug 20, 2025 | 30.76 | 30.90 | 30.76 | 30.85 | 30.46 | 0.23% | 33,760 |
| Aug 19, 2025 | 30.89 | 30.93 | 30.67 | 30.78 | 30.39 | -0.06% | 28,529 |
| Aug 18, 2025 | 30.80 | 30.84 | 30.66 | 30.80 | 30.41 | -0.23% | 28,171 |
| Aug 15, 2025 | 30.87 | 30.91 | 30.74 | 30.87 | 30.48 | 0.52% | 26,570 |
| Aug 14, 2025 | 30.64 | 30.80 | 30.63 | 30.71 | 30.32 | -0.36% | 27,751 |
| Aug 13, 2025 | 30.87 | 30.89 | 30.78 | 30.82 | 30.43 | -0.16% | 28,133 |
| Aug 12, 2025 | 30.67 | 30.87 | 30.46 | 30.87 | 30.48 | 1.35% | 38,848 |
| Aug 11, 2025 | 30.54 | 30.57 | 30.41 | 30.46 | 30.07 | -0.35% | 37,162 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.50 | 30.57 | 30.18 | 0.35% | 34,455 |
| Aug 7, 2025 | 30.56 | 30.60 | 30.35 | 30.46 | 30.07 | 0.36% | 38,922 |
| Aug 6, 2025 | 30.28 | 30.36 | 30.27 | 30.35 | 29.97 | 1.07% | 56,132 |
| Aug 5, 2025 | 29.97 | 30.06 | 29.93 | 30.03 | 29.65 | 0.27% | 70,090 |
| Aug 4, 2025 | 29.89 | 29.96 | 29.75 | 29.95 | 29.57 | 1.21% | 42,603 |
| Aug 1, 2025 | 29.62 | 29.62 | 29.36 | 29.59 | 29.22 | -0.23% | 92,387 |
| Jul 31, 2025 | 29.82 | 29.82 | 29.57 | 29.66 | 29.28 | -0.40% | 61,983 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.73 | 29.78 | 29.40 | -0.97% | 44,649 |
| Jul 29, 2025 | 30.16 | 30.17 | 30.05 | 30.07 | 29.69 | -0.10% | 32,668 |