Skip to main content
Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
27.26
+0.03 (0.11%)
May 8, 2025, 4:00 PM EDT - Market closed

FYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 21, 202527.2927.3027.1927.2527.25-0.73%26,569
Mar 20, 202527.2527.4727.2527.4527.45-0.80%35,365
Mar 19, 202527.4627.7127.4627.6727.650.62%364,521
Mar 18, 202527.4127.5227.3627.5027.480.04%42,358
Mar 17, 202527.1727.4927.1727.4927.471.89%46,537
Mar 14, 202526.9327.0726.9326.9826.960.94%64,951
Mar 13, 202526.7526.8326.5926.7326.71-0.41%19,281
Mar 12, 202526.7726.8826.6526.8426.820.72%29,176
Mar 11, 202526.6426.7426.4126.6526.630.33%70,780
Mar 10, 202526.7426.7926.4126.5626.54-1.81%41,817
Mar 7, 202526.8127.0726.7727.0527.031.20%42,808
Mar 6, 202526.6526.9326.6126.7326.710.15%69,908
Mar 5, 202526.4026.7426.3326.6926.672.38%103,389
Mar 4, 202525.9526.2325.6426.0726.050.46%218,606
Mar 3, 202526.4626.5025.8325.9525.93-0.65%35,144
Feb 28, 202526.0226.1325.8726.1226.100.15%35,372
Feb 27, 202526.2926.3226.0126.0826.06-0.69%26,685