Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
31.51
+0.57 (1.84%)
Aug 22, 2025, 4:00 PM - Market closed
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.04 | 31.54 | 31.04 | 31.51 | 31.51 | 1.84% | 26,772 |
| Aug 21, 2025 | 30.80 | 30.94 | 30.77 | 30.94 | 30.94 | 0.29% | 21,849 |
| Aug 20, 2025 | 30.76 | 30.90 | 30.76 | 30.85 | 30.85 | 0.23% | 33,760 |
| Aug 19, 2025 | 30.89 | 30.93 | 30.67 | 30.78 | 30.78 | -0.06% | 28,529 |
| Aug 18, 2025 | 30.80 | 30.84 | 30.66 | 30.80 | 30.80 | -0.23% | 28,171 |
| Aug 15, 2025 | 30.87 | 30.91 | 30.74 | 30.87 | 30.87 | 0.52% | 26,570 |
| Aug 14, 2025 | 30.64 | 30.80 | 30.63 | 30.71 | 30.71 | -0.36% | 27,751 |
| Aug 13, 2025 | 30.87 | 30.89 | 30.78 | 30.82 | 30.82 | -0.16% | 28,133 |
| Aug 12, 2025 | 30.67 | 30.87 | 30.46 | 30.87 | 30.87 | 1.35% | 38,848 |
| Aug 11, 2025 | 30.54 | 30.57 | 30.41 | 30.46 | 30.46 | -0.35% | 37,162 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.50 | 30.57 | 30.57 | 0.35% | 34,455 |
| Aug 7, 2025 | 30.56 | 30.60 | 30.35 | 30.46 | 30.46 | 0.36% | 38,922 |
| Aug 6, 2025 | 30.28 | 30.36 | 30.27 | 30.35 | 30.35 | 1.07% | 56,132 |
| Aug 5, 2025 | 29.97 | 30.06 | 29.93 | 30.03 | 30.03 | 0.27% | 70,090 |
| Aug 4, 2025 | 29.89 | 29.96 | 29.75 | 29.95 | 29.95 | 1.21% | 42,603 |
| 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 |