Skip to main content
Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
25.97
+0.30 (1.17%)
Jan 30, 2025, 4:00 PM EST - Market closed

FYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202525.9926.0725.8025.9725.971.17%22,890
Jan 29, 202525.6425.8025.5825.6725.670.29%23,381
Jan 28, 202525.6925.6925.4925.6025.60-0.49%25,246
Jan 27, 202525.6925.7325.6025.7225.72-0.08%15,230
Jan 24, 202525.7725.8325.7025.7425.740.16%24,368
Jan 23, 202525.6325.8025.6325.7025.700.47%26,521
Jan 22, 202525.7125.7125.5825.5825.58-0.47%28,419
Jan 21, 202525.7125.7825.5025.7025.701.34%35,456
Jan 17, 202525.3125.5025.3025.3625.360.31%46,723
Jan 16, 202525.2725.3625.1925.2825.28-0.21%27,564
Jan 15, 202525.4625.4625.2225.3325.331.46%35,162
Jan 14, 202525.0425.1124.9224.9724.97-0.20%38,015
Jan 13, 202524.8225.1824.8225.0225.02-0.08%831,563
Jan 10, 202525.1725.1724.9625.0425.04-0.99%41,535
Jan 8, 202525.2425.3425.1625.2925.29-0.75%166,182
Jan 7, 202525.6225.6525.4425.4825.48-0.62%34,489
Jan 6, 202525.5725.7225.5625.6425.640.63%35,785
Jan 3, 202525.4025.4825.2825.4825.480.43%37,519
Jan 2, 202525.3425.4325.1925.3725.370.63%53,528
Dec 31, 202425.2125.3025.1625.2125.210.20%46,406
Dec 30, 202425.1325.2225.0325.1625.16-0.08%153,685
Dec 27, 202425.1025.2525.0925.1825.180.44%108,408
Dec 26, 202425.0025.2025.0025.0725.070.08%17,090
Dec 24, 202425.0925.1124.8825.0525.050.20%25,716
Dec 23, 202424.8225.0124.7625.0025.000.56%52,950
Dec 20, 202424.5625.0224.5624.8624.86-0.72%61,841
Dec 19, 202425.2725.2925.0425.0424.64-0.36%83,939
Dec 18, 202425.6125.7025.0525.1324.73-1.53%52,699
Dec 17, 202425.6225.6625.5125.5225.11-0.97%47,029
Dec 16, 202425.8325.9325.7725.7725.36-0.81%156,226
Dec 13, 202426.0626.0625.8925.9825.570.12%31,341
Dec 12, 202426.1126.1525.9525.9525.54-1.14%62,202
Dec 11, 202426.3226.3526.2026.2525.83-0.19%39,991
Dec 10, 202426.3626.4226.1926.3025.88-0.75%26,588
Dec 9, 202426.5226.6026.3526.5026.080.91%33,392
Dec 6, 202426.5426.5426.2126.2625.84-0.57%62,015
Dec 5, 202426.4526.6326.4126.4125.990.61%367,305
Dec 4, 202426.3726.4426.2526.2525.83-0.34%36,102
Dec 3, 202426.3326.4426.2526.3425.920.92%29,289
Dec 2, 202426.1826.2625.9626.1025.69-0.68%89,014
Nov 29, 202426.0326.2826.0326.2825.861.66%7,695
Nov 27, 202425.7125.9325.7125.8525.440.47%22,915
Nov 26, 202425.9026.0025.6525.7325.32-1.19%52,506
Nov 25, 202426.2026.3325.9626.0425.63-0.57%33,884
Nov 22, 202426.0626.1925.9926.1925.770.04%75,417
Nov 21, 202425.9626.1925.9626.1825.760.19%49,522
Nov 20, 202426.1326.1425.9026.1325.71-0.23%24,588
Nov 19, 202426.2426.3525.6926.1925.77-0.15%35,891
Nov 18, 202425.9526.2725.9526.2325.811.08%114,430
Nov 15, 202425.8525.9525.7625.9525.540.43%158,178
Nov 14, 202425.8725.9625.8425.8425.43-23,687
Nov 13, 202425.9025.9025.6025.8425.43-0.50%52,400
Nov 12, 202426.2426.2425.8525.9725.56-1.48%65,680
Nov 11, 202426.4126.5126.3526.3625.94-0.34%25,895
Nov 8, 202426.6126.6126.3426.4526.03-1.93%25,805
Nov 7, 202426.7927.0026.7326.9726.542.31%39,463
Nov 6, 202426.3326.4826.1626.3625.94-0.83%64,587
Nov 5, 202426.5526.7426.5126.5826.160.45%21,517
Nov 4, 202426.4926.6126.3426.4626.040.34%45,596
Nov 1, 202426.5226.5626.3126.3725.95-0.30%19,745
Oct 31, 202426.4326.4526.1526.4526.03-0.94%18,297
Oct 30, 202426.4826.7026.4726.7026.280.45%17,799
Oct 29, 202426.5926.6526.4826.5826.16-0.18%15,812
Oct 28, 202426.6326.7526.5426.6326.210.49%20,527
Oct 25, 202426.7426.8026.4726.5026.08-0.82%36,930
Oct 24, 202426.6926.8026.5026.7226.300.75%48,012
Oct 23, 202426.7726.8026.5226.5226.10-0.93%26,773
Oct 22, 202427.0727.1926.7626.7726.34-1.49%386,337
Oct 21, 202427.2927.3427.0827.1826.74-0.68%65,223
Oct 18, 202427.4327.4327.2527.3626.930.42%32,510
Oct 17, 202427.2027.3727.2027.2526.81-0.53%31,020
Oct 16, 202427.3527.3927.1427.3926.951.07%25,193
Oct 15, 202427.3327.3827.0427.1026.67-1.42%26,460
Oct 14, 202427.3927.5527.3927.4927.05-0.72%14,466
Oct 11, 202427.4627.6927.4627.6927.250.29%23,410
Oct 10, 202427.4727.6127.3527.6127.170.95%8,177
Oct 9, 202427.2827.4927.1627.3526.92-0.87%44,928
Oct 8, 202427.6127.6127.4327.5927.15-1.43%10,773
Oct 7, 202427.8827.9927.7327.9927.550.07%34,110
Oct 4, 202427.7927.9727.7427.9727.531.12%24,862
Oct 3, 202427.4727.6627.4227.6627.220.47%18,409
Oct 2, 202427.8627.8627.5227.5327.09-1.43%53,692
Oct 1, 202427.9227.9327.6427.9327.490.29%16,222
Sep 30, 202427.7727.8827.6227.8527.41-0.43%34,946
Sep 27, 202428.0028.0627.8027.9727.53-0.25%21,517
Sep 26, 202428.0028.0427.8228.0427.591.41%41,891
Sep 25, 202427.8327.8327.5427.6527.21-0.47%16,365
Sep 24, 202427.6327.7827.6227.7827.341.17%18,072
Sep 23, 202427.4227.5827.3527.4627.020.04%17,501
Sep 20, 202427.4427.4527.2127.4527.01-0.33%20,236
Sep 19, 202427.5027.6127.3227.5427.101.55%16,543
Sep 18, 202427.0627.3026.9227.1226.690.22%31,293
Sep 17, 202427.0127.0626.8527.0626.630.07%31,324
Sep 16, 202426.7427.0426.6527.0426.611.24%17,649
Sep 13, 202426.6026.7926.6026.7126.290.53%25,704
Sep 12, 202426.2126.5726.2126.5726.151.45%24,684
Sep 11, 202426.1326.2825.8926.1925.77-0.08%47,461
Sep 10, 202426.3826.3826.0326.2125.79-0.64%14,443
Sep 9, 202426.3526.4826.3426.3825.960.57%12,530
Sep 6, 202426.6526.6526.1326.2325.81-2.09%178,078